Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $15.91 as of 5/9/2025 10:57:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.30 | 13.80 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:06 AM EST | |||
| 5.00 | 10.80 | 11.40 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:06 AM EST | |||
| 7.50 | 8.40 | 9.10 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:06 AM EST | |||
| 10.00 | 6.00 | 6.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:06 AM EST | |||
| 12.50 | 3.40 | 3.90 | 2.30 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.97 | 0.03 | 0.00 | 5/8/2025 | 5/9/2025 9:59:06 AM EST |
| 15.00 | 1.35 | 1.50 | 1.30 | -0.15 | -10.35% | 4 | 5,010 | 0.38 | 0.72 | 0.16 | -0.01 | 5/9/2025 | 5/9/2025 9:59:06 AM EST |
| 17.50 | 0.25 | 0.40 | 0.33 | +0.03 | +10.00% | 23 | 6 | 0.38 | 0.26 | 0.16 | -0.01 | 5/9/2025 | 5/9/2025 9:59:06 AM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.04 | 0.04 | 0.00 | 5/9/2025 9:59:06 AM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:06 AM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:06 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:06 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:06 AM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:06 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 100 | 1.63 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 9:59:06 AM EST |
| 12.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 43 | 1.07 | -0.03 | 0.03 | 0.00 | 5/8/2025 | 5/9/2025 9:59:06 AM EST |
| 15.00 | 0.30 | 0.45 | 0.35 | -0.10 | -22.23% | 2 | 94 | 0.38 | -0.28 | 0.16 | -0.01 | 5/9/2025 | 5/9/2025 9:59:06 AM EST |
| 17.50 | 1.65 | 1.85 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.74 | 0.16 | -0.01 | 5/6/2025 | 5/9/2025 9:59:06 AM EST |
| 20.00 | 3.80 | 4.10 | % | 0 | 0 | 0.89 | -0.96 | 0.04 | 0.00 | 5/9/2025 9:59:06 AM EST | |||
| 22.50 | 6.30 | 6.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:06 AM EST | |||
| 25.00 | 8.80 | 9.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:06 AM EST |