Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $11.26 as of 12/23/2025 12:30:49 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 | 7.90 | 8.70 | 8.30 | 8.65 | -0.16 | -1.82% | 3.32 | 40 | 437 | 4.19 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:59:03 PM EST |
| 5.00 | 5.40 | 7.20 | 6.30 | 6.20 | -0.02 | -0.33% | 1.26 | 40 | 92 | 4.66 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:59:03 PM EST |
| 7.50 | 3.00 | 4.70 | 3.85 | % | 0.51 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 10.00 | 1.00 | 1.30 | 1.15 | 1.17 | -0.20 | -14.60% | 0.11 | 1 | 223 | 0.66 | 0.83 | 0.26 | 0.00 | 12/23/2025 | 12/23/2025 2:59:03 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.04 | -25.00% | 0.01 | 1 | 621 | 0.47 | 0.15 | 0.17 | -0.01 | 12/23/2025 | 12/23/2025 2:59:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,175 | 0.74 | 0.00 | 0.01 | 0.00 | 12/18/2025 | 12/23/2025 2:59:03 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.35 | -0.25 | -41.67% | 0.01 | 1 | 525 | 1.60 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:59:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 69 | 2.38 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/23/2025 2:59:03 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.33 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/23/2025 2:59:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/23/2025 2:59:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 2:59:03 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 2:59:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 2:59:03 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 21 | 1,383 | 0.47 | -0.17 | 0.26 | 0.00 | 12/23/2025 | 12/23/2025 2:59:03 PM EST |
| 12.50 | 1.60 | 1.75 | 1.68 | 1.60 | +0.19 | +13.48% | 0.13 | 60 | 2,359 | 0.60 | -0.85 | 0.17 | -0.01 | 12/23/2025 | 12/23/2025 2:59:03 PM EST |
| 15.00 | 4.00 | 4.50 | 4.25 | 3.79 | 0.00 | 0.00% | 0.28 | 0 | 426 | 1.37 | -1.00 | 0.01 | 0.00 | 12/10/2025 | 12/23/2025 2:59:03 PM EST |
| 17.50 | 5.70 | 7.20 | 6.45 | 6.65 | 0.00 | 0.00% | 0.37 | 0 | 48 | 1.97 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:59:03 PM EST |
| 20.00 | 8.20 | 9.70 | 8.95 | 4.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 12/23/2025 2:59:03 PM EST |
| 22.50 | 10.20 | 12.60 | 11.40 | 7.27 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 12/23/2025 2:59:03 PM EST |
| 25.00 | 12.70 | 15.10 | 13.90 | % | 0.56 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 30.00 | 17.60 | 20.30 | 18.95 | % | 0.63 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST |