Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $25.08 as of 9/6/2024 3:17:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.00 | 12.70 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 17.50 | 7.60 | 8.80 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 20.00 | 4.50 | 6.90 | 4.70 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.99 | 0.01 | -0.01 | 8/8/2024 | 9/6/2024 3:59:54 PM EST |
| 22.50 | 2.65 | 5.00 | 3.28 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.89 | 0.07 | -0.02 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 0.90 | 1.50 | 1.15 | +0.24 | +26.38% | 2 | 1,218 | 0.44 | 0.61 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 845 | 0.57 | 0.07 | 0.05 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | -0.01 | 0.01 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 22.50 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 110 | 0.46 | -0.11 | 0.07 | -0.02 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 0.35 | 0.55 | 0.45 | -0.17 | -27.42% | 1 | 152 | 0.39 | -0.39 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 4.20 | 5.20 | 4.95 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.93 | 0.05 | -0.01 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 9.30 | 10.10 | 9.33 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:54 PM EST |