Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $12.53 as of 2/6/2026 3:44:32 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 | 9.40 | 12.60 | 11.00 | 11.00 | +0.90 | +8.92% | 4.40 | 1 | 111 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 5.00 | 8.20 | 9.00 | 8.60 | 8.60 | +1.05 | +13.91% | 1.72 | 3 | 19 | 4.32 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 7.50 | 5.90 | 6.40 | 6.15 | 6.10 | +1.35 | +28.43% | 0.82 | 1 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 10.00 | 3.40 | 4.10 | 3.75 | 3.40 | +0.85 | +33.34% | 0.38 | 2 | 21 | 1.92 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 12.50 | 1.35 | 2.35 | 1.85 | 1.35 | +0.90 | +200.00% | 0.15 | 396 | 3,579 | 0.70 | 0.80 | 0.22 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 15.00 | 0.05 | 1.05 | 0.55 | 0.11 | +0.06 | +120.00% | 0.04 | 60 | 543 | 0.48 | 0.23 | 0.18 | -0.02 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.03 | 0.04 | 0.00 | 1/22/2026 | 2/6/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.80 | 0.40 | % | 0.05 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 869 | 1.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.34 | -69.39% | 0.01 | 373 | 2,886 | 0.44 | -0.20 | 0.22 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 15.00 | 1.00 | 2.20 | 1.60 | 2.87 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.19 | -0.77 | 0.18 | -0.02 | 2/4/2026 | 2/6/2026 3:59:59 PM EST |
| 17.50 | 3.30 | 5.40 | 4.35 | % | 0.25 | 0 | 0 | 2.51 | -0.97 | 0.04 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 20.00 | 5.00 | 8.10 | 6.55 | 7.70 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.20 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:59 PM EST |
| 22.50 | 7.70 | 10.70 | 9.20 | % | 0.41 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST |