Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $15.47 as of 5/27/2025 3:47:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.70 | 14.20 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5.00 | 11.10 | 11.40 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 7.50 | 8.60 | 9.00 | 12.25 | 0.00 | 0.00% | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 5/27/2025 1:59:05 PM EST |
| 10.00 | 6.10 | 6.40 | 3.98 | 0.00 | 0.00% | 0 | 18 | 1.09 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:59:05 PM EST |
| 12.50 | 3.70 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 106 | 0.47 | 0.96 | 0.05 | 0.00 | 5/14/2025 | 5/27/2025 1:59:05 PM EST |
| 15.00 | 1.60 | 1.75 | 1.93 | 0.00 | 0.00% | 0 | 375 | 0.40 | 0.72 | 0.14 | -0.01 | 5/19/2025 | 5/27/2025 1:59:05 PM EST |
| 17.50 | 0.35 | 0.40 | 0.35 | +0.08 | +29.63% | 3 | 253 | 0.33 | 0.32 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 20.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 723 | 0.45 | 0.07 | 0.06 | 0.00 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 219 | 1.00 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 241 | 0.61 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 124 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 1:59:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/27/2025 1:59:05 PM 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 | 4.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 30 | 1.48 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:05 PM EST |
| 12.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 188 | 0.49 | -0.04 | 0.05 | 0.00 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 15.00 | 0.40 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 269 | 0.40 | -0.28 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 17.50 | 1.60 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 273 | 0.35 | -0.68 | 0.15 | -0.01 | 5/12/2025 | 5/27/2025 1:59:05 PM EST |
| 20.00 | 3.80 | 4.00 | 7.78 | 0.00 | 0.00% | 0 | 37 | 0.32 | -0.93 | 0.06 | 0.00 | 4/11/2025 | 5/27/2025 1:59:05 PM EST |
| 22.50 | 6.20 | 6.40 | 7.55 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 5/27/2025 1:59:05 PM EST |
| 25.00 | 8.70 | 8.90 | 7.72 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 1:59:05 PM EST |
| 30.00 | 13.60 | 13.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 35.00 | 18.60 | 18.80 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |