Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $17.00 as of 7/3/2025 2:36:18 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 | 13.00 | 16.00 | 14.50 | % | 5.80 | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 5.00 | 11.40 | 13.40 | 12.40 | % | 2.48 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 7.50 | 8.90 | 10.90 | 9.90 | % | 1.32 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 10.00 | 6.50 | 8.40 | 7.45 | 5.90 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:58:55 PM EST |
| 12.50 | 4.00 | 5.70 | 4.85 | % | 0.39 | 0 | 0 | 1.59 | 0.98 | 0.02 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 15.00 | 1.80 | 3.00 | 2.40 | 1.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.58 | 0.79 | 0.11 | -0.01 | 6/25/2025 | 7/3/2025 12:58:55 PM EST |
| 17.50 | 0.50 | 1.50 | 1.00 | 0.65 | +0.20 | +44.45% | 0.06 | 2 | 31 | 0.41 | 0.41 | 0.16 | -0.01 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.44 | 0.12 | 0.08 | -0.01 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.02 | 0.02 | 0.02 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.15 | -0.02 | 0.02 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 15.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.10 | -25.00% | 0.02 | 50 | 724 | 0.47 | -0.21 | 0.11 | -0.01 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 17.50 | 1.30 | 1.50 | 1.40 | % | 0.08 | 0 | 0 | 0.40 | -0.59 | 0.16 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 20.00 | 3.10 | 4.60 | 3.85 | % | 0.19 | 0 | 0 | 1.08 | -0.88 | 0.08 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 22.50 | 5.60 | 6.60 | 6.10 | % | 0.27 | 0 | 0 | 1.09 | -0.98 | 0.02 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 25.00 | 8.10 | 8.80 | 8.45 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 30.00 | 13.10 | 14.80 | 13.95 | % | 0.46 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST |