Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $16.07 as of 7/29/2025 2:50:39 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 | 13.40 | 14.80 | 14.10 | % | 5.64 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 5.00 | 10.90 | 12.70 | 11.80 | % | 2.36 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 7.50 | 8.50 | 9.90 | 9.20 | % | 1.23 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 10.00 | 5.90 | 7.80 | 6.85 | % | 0.68 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 12.50 | 3.50 | 3.90 | 3.70 | % | 0.30 | 0 | 0 | 0.65 | 0.93 | 0.05 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 15.00 | 1.65 | 1.85 | 1.75 | 2.30 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.46 | 0.70 | 0.13 | -0.01 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 17.50 | 0.45 | 0.65 | 0.55 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.43 | 0.34 | 0.14 | -0.01 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.46 | 0.10 | 0.07 | 0.00 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | 0.02 | 0.02 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 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 | 4.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 12.50 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.60 | -0.07 | 0.05 | -0.01 | 7/17/2025 | 7/29/2025 1:58:52 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.46 | -0.30 | 0.13 | -0.01 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 17.50 | 1.80 | 2.00 | 1.90 | 1.51 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.43 | -0.66 | 0.14 | -0.01 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 20.00 | 3.90 | 4.30 | 4.10 | % | 0.20 | 0 | 0 | 0.64 | -0.90 | 0.07 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 22.50 | 6.30 | 7.40 | 6.85 | % | 0.30 | 0 | 0 | 1.17 | -0.98 | 0.02 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 25.00 | 8.80 | 10.00 | 9.40 | % | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 30.00 | 13.90 | 14.20 | 14.05 | % | 0.47 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST |