Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $10.47 as of 6/10/2026 10:07:54 AM 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 | 6.50 | 9.40 | 7.95 | 7.80 | 0.00 | 0.00% | 3.18 | 0 | 16 | 6.04 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 5.00 | 4.00 | 6.90 | 5.45 | 5.50 | 0.00 | 0.00% | 1.09 | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 7.50 | 2.30 | 3.50 | 2.90 | 2.75 | 0.00 | 0.00% | 0.39 | 0 | 51 | 1.94 | 0.98 | 0.02 | 0.00 | 5/15/2026 | 6/9/2026 4:00:02 PM EST |
| 10.00 | 0.75 | 1.05 | 0.90 | 1.05 | 0.00 | 0.00% | 0.09 | 0 | 368 | 0.50 | 0.65 | 0.22 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.04 | -28.58% | 0.01 | 200 | 701 | 0.58 | 0.15 | 0.14 | -0.01 | 6/10/2026 | 6/9/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,193 | 0.66 | 0.02 | 0.02 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 828 | 0.87 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.04 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:02 PM 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 | 2.44 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/9/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.32 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.80 | -0.02 | 0.02 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 10.00 | 0.25 | 0.55 | 0.40 | 0.55 | +0.10 | +22.23% | 0.04 | 1 | 707 | 0.48 | -0.35 | 0.22 | -0.01 | 6/10/2026 | 6/9/2026 4:00:02 PM EST |
| 12.50 | 1.80 | 2.35 | 2.08 | 2.18 | 0.00 | 0.00% | 0.17 | 0 | 743 | 1.02 | -0.85 | 0.14 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 15.00 | 4.10 | 5.10 | 4.60 | 3.75 | 0.00 | 0.00% | 0.31 | 0 | 137 | 1.34 | -0.98 | 0.02 | 0.00 | 5/7/2026 | 6/9/2026 4:00:02 PM EST |
| 17.50 | 5.60 | 8.50 | 7.05 | % | 0.40 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 20.00 | 8.10 | 11.00 | 9.55 | % | 0.48 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 22.50 | 10.00 | 13.50 | 11.75 | % | 0.52 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 25.00 | 13.10 | 16.00 | 14.55 | % | 0.58 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST |