Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $16.49 as of 5/30/2025 6:09:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.20 | 15.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 5.00 | 10.30 | 12.70 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.50 | 8.30 | 10.10 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 10.00 | 5.80 | 7.60 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 12.50 | 3.40 | 5.10 | 2.30 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.01 | 0.00 | 5/8/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 1.15 | 1.25 | 1.69 | 0.00 | 0.00% | 0 | 5,812 | 0.38 | 0.79 | 0.21 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 17.50 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 69 | 0.44 | 0.14 | 0.18 | -0.01 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 101 | 0.65 | 0.00 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 100 | 2.31 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 43 | 0.76 | 0.00 | 0.01 | 0.00 | 5/8/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 0.15 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 131 | 0.36 | -0.21 | 0.21 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 17.50 | 1.55 | 1.70 | 1.33 | 0.00 | 0.00% | 0 | 62 | 0.36 | -0.86 | 0.18 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 3.80 | 4.20 | % | 0 | 0 | 1.34 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 22.50 | 6.30 | 7.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 8.80 | 9.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |