Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $8.72 as of 10/5/2026 6:48:13 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 | 5.60 | 6.60 | 6.10 | 6.15 | +0.10 | +1.66% | 2.44 | 1 | 16 | 7.92 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 5.00 | 3.50 | 3.80 | 3.65 | 3.65 | +0.10 | +2.82% | 0.73 | 9 | 43 | 2.97 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 7.50 | 0.75 | 1.50 | 1.13 | 1.30 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.59 | 0.93 | 0.18 | -0.01 | 10/2/2026 | 10/5/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 10 | 1,313 | 0.69 | 0.06 | 0.14 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,059 | 1.33 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,561 | 1.80 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.80 | 0.40 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 275 | 2.18 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/5/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.75 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/5/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 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 | 0.75 | 0.00 | 0.00% | 0.15 | 0 | 6 | 9.04 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 2 | 4.61 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 10/5/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.63 | -0.07 | 0.18 | -0.01 | 10/2/2026 | 10/5/2026 4:00:07 PM EST |
| 10.00 | 1.25 | 1.90 | 1.58 | 1.50 | +0.15 | +11.12% | 0.16 | 19 | 2,294 | 1.59 | -0.94 | 0.14 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 12.50 | 3.70 | 4.10 | 3.90 | 4.00 | +0.50 | +14.29% | 0.31 | 1 | 229 | 1.73 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 15.00 | 5.70 | 7.20 | 6.45 | 5.00 | 0.00 | 0.00% | 0.43 | 0 | 4 | 3.73 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 10/5/2026 4:00:07 PM EST |
| 17.50 | 8.40 | 9.40 | 8.90 | 3.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/5/2026 4:00:07 PM EST |
| 20.00 | 10.30 | 12.70 | 11.50 | 9.77 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 10/5/2026 4:00:07 PM EST |
| 22.50 | 12.80 | 15.10 | 13.95 | 10.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 10/5/2026 4:00:07 PM EST |
| 25.00 | 15.30 | 17.60 | 16.45 | 15.49 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:07 PM EST |