Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $16.46 as of 7/25/2025 1:26:24 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 | 13.50 | 14.30 | 13.90 | % | 5.56 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 5.00 | 11.00 | 12.50 | 11.75 | % | 2.35 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 7.50 | 8.50 | 9.40 | 8.95 | % | 1.19 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 10.00 | 6.00 | 7.10 | 6.55 | 5.90 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 12:44:01 PM EST |
| 12.50 | 3.60 | 4.30 | 3.95 | % | 0.32 | 0 | 0 | 1.44 | 0.96 | 0.03 | -0.01 | 7/25/2025 12:44:01 PM EST | |||
| 15.00 | 1.50 | 1.60 | 1.55 | 2.03 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.62 | 0.73 | 0.15 | -0.02 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 17.50 | 0.30 | 0.40 | 0.35 | 0.37 | -0.09 | -19.57% | 0.02 | 2 | 420 | 0.53 | 0.29 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.70 | 0.05 | 0.05 | -0.01 | 7/23/2025 | 7/25/2025 12:44:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 20 | 2.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:44:01 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.77 | -0.04 | 0.03 | -0.01 | 7/22/2025 | 7/25/2025 12:44:01 PM EST |
| 15.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.05 | +14.29% | 0.03 | 1 | 942 | 0.57 | -0.27 | 0.15 | -0.02 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 17.50 | 1.65 | 1.75 | 1.70 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.54 | -0.71 | 0.16 | -0.02 | 7/23/2025 | 7/25/2025 12:44:01 PM EST |
| 20.00 | 3.80 | 4.00 | 3.90 | % | 0.20 | 0 | 0 | 0.70 | -0.95 | 0.05 | -0.01 | 7/25/2025 12:44:01 PM EST | |||
| 22.50 | 6.30 | 6.60 | 6.45 | % | 0.29 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 25.00 | 8.80 | 9.00 | 8.90 | % | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 30.00 | 13.80 | 14.20 | 14.00 | % | 0.47 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST |