Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $10.02 as of 6/2/2026 12:13:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.00 | 9.00 | 7.50 | 7.99 | 0.00 | 0.00% | 3.00 | 0 | 15 | 6.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 11:58:24 AM EST |
| 5.00 | 4.10 | 5.50 | 4.80 | 5.57 | 0.00 | 0.00% | 0.96 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 11:58:24 AM EST |
| 7.50 | 1.00 | 3.50 | 2.25 | 2.75 | 0.00 | 0.00% | 0.30 | 0 | 51 | 1.60 | 0.94 | 0.06 | 0.00 | 5/15/2026 | 6/2/2026 11:58:24 AM EST |
| 10.00 | 0.70 | 0.90 | 0.80 | 0.77 | -0.03 | -3.75% | 0.08 | 1 | 370 | 0.53 | 0.56 | 0.21 | -0.01 | 6/2/2026 | 6/2/2026 11:58:24 AM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 720 | 0.55 | 0.16 | 0.13 | -0.01 | 6/2/2026 | 6/2/2026 11:58:24 AM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,220 | 0.71 | 0.03 | 0.03 | 0.00 | 6/1/2026 | 6/2/2026 11:58:24 AM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 829 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 11:58:24 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 11:58:24 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:24 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 11:58:24 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/2/2026 11:58:24 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.17 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 11:58:24 AM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.76 | -0.06 | 0.06 | 0.00 | 5/22/2026 | 6/2/2026 11:58:24 AM EST |
| 10.00 | 0.65 | 0.80 | 0.73 | 0.80 | +0.05 | +6.67% | 0.07 | 8 | 613 | 0.54 | -0.44 | 0.21 | -0.01 | 6/2/2026 | 6/2/2026 11:58:24 AM EST |
| 12.50 | 1.00 | 3.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 782 | 1.58 | -0.84 | 0.13 | -0.01 | 5/28/2026 | 6/2/2026 11:58:24 AM EST |
| 15.00 | 3.40 | 7.00 | 5.20 | 3.75 | 0.00 | 0.00% | 0.35 | 0 | 137 | 2.47 | -0.97 | 0.03 | 0.00 | 5/7/2026 | 6/2/2026 11:58:24 AM EST |
| 17.50 | 6.10 | 8.90 | 7.50 | % | 0.43 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:24 AM EST | |||
| 20.00 | 9.00 | 10.90 | 9.95 | % | 0.50 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:24 AM EST | |||
| 22.50 | 10.40 | 14.50 | 12.45 | % | 0.55 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:24 AM EST | |||
| 25.00 | 13.00 | 17.00 | 15.00 | % | 0.60 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:24 AM EST |