Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $14.93 as of 3/28/2025 9:24:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 7.20 | 9.00 | 8.20 | 0.00 | 0.00% | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 4.80 | 6.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 12.50 | 2.30 | 3.90 | 6.31 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.97 | 0.05 | 0.00 | 2/18/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 0.40 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 114 | 0.38 | 0.50 | 0.29 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.10 | 0.06 | -0.05 | -45.46% | 20 | 207 | 0.54 | 0.05 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 5,113 | 1.13 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 701 | 0.95 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 296 | 2.15 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 714 | 2.57 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 335 | 2.24 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 12.50 | 0.05 | 0.10 | 0.10 | +0.04 | +66.67% | 3 | 207 | 0.56 | -0.03 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 0.50 | 0.65 | 0.56 | +0.21 | +60.00% | 316 | 940 | 0.39 | -0.50 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 17.50 | 2.45 | 2.65 | 2.05 | 0.00 | 0.00% | 0 | 4,123 | 0.55 | -0.95 | 0.07 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 4.70 | 5.20 | 4.45 | 0.00 | 0.00% | 0 | 221 | 0.85 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 22.50 | 7.50 | 7.70 | 6.86 | +0.54 | +8.55% | 4 | 160 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 9.70 | 10.20 | 6.24 | 0.00 | 0.00% | 0 | 159 | 1.31 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 14.70 | 15.60 | 5.70 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 19.80 | 20.40 | 16.05 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 3/28/2025 3:59:52 PM EST |