Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $12.86 as of 10/29/2025 9:29:19 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 | 10.00 | 11.80 | 10.90 | 9.87 | 0.00 | 0.00% | 4.36 | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 4:00:00 PM EST |
| 5.00 | 7.30 | 9.30 | 8.30 | % | 1.66 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 7.50 | 5.10 | 6.80 | 5.95 | 5.53 | 0.00 | 0.00% | 0.79 | 0 | 10 | 3.60 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:00 PM EST |
| 10.00 | 2.60 | 4.40 | 3.50 | 2.65 | 0.00 | 0.00% | 0.35 | 0 | 18 | 2.42 | 0.99 | 0.02 | 0.00 | 10/17/2025 | 10/29/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 196 | 0.74 | 0.63 | 0.26 | -0.01 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 12 | 208 | 0.69 | 0.09 | 0.12 | -0.01 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.03 | -30.00% | 0.01 | 1 | 6 | 1.00 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 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 | 7.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:00 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 404 | 0.76 | -0.01 | 0.02 | 0.00 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 12.50 | 0.15 | 0.60 | 0.38 | 0.45 | -0.02 | -4.26% | 0.03 | 34 | 556 | 0.43 | -0.37 | 0.26 | -0.01 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 15.00 | 1.00 | 4.00 | 2.50 | 2.80 | 0.00 | 0.00% | 0.17 | 0 | 11 | 2.05 | -0.91 | 0.12 | -0.01 | 10/17/2025 | 10/29/2025 4:00:00 PM EST |
| 17.50 | 3.90 | 5.90 | 4.90 | % | 0.28 | 0 | 0 | 2.05 | -1.00 | 0.01 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 20.00 | 5.90 | 8.30 | 7.10 | % | 0.35 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 22.50 | 8.70 | 10.40 | 9.55 | 10.13 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:00 PM EST |
| 25.00 | 10.80 | 13.20 | 12.00 | % | 0.48 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST |