Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $11.65 as of 7/2/2026 9:30:54 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 | 8.10 | 9.50 | 8.80 | 8.35 | 0.00 | 0.00% | 3.52 | 0 | 19 | 6.79 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 5.00 | 5.70 | 7.10 | 6.40 | 6.40 | +0.30 | +4.92% | 1.28 | 2 | 3 | 4.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 7.50 | 3.70 | 4.70 | 4.20 | 3.90 | +0.55 | +16.42% | 0.56 | 2 | 52 | 2.75 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 10.00 | 1.60 | 1.75 | 1.68 | 1.60 | +0.45 | +39.13% | 0.17 | 34 | 304 | 0.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 37 | 2,268 | 0.37 | 0.17 | 0.28 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 0.81 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 824 | 1.15 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 118 | 1.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/2/2026 3:59:56 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/2/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.31 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/2/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 278 | 1.29 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 33 | 1,763 | 0.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 12.50 | 0.85 | 1.15 | 1.00 | 1.40 | -0.12 | -7.90% | 0.08 | 1 | 620 | 0.57 | -0.83 | 0.28 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 15.00 | 2.55 | 4.90 | 3.73 | 4.66 | 0.00 | 0.00% | 0.25 | 0 | 66 | 2.71 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:56 PM EST |
| 17.50 | 5.40 | 6.90 | 6.15 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 20.00 | 8.00 | 9.50 | 8.75 | 9.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 3:59:56 PM EST |
| 22.50 | 10.10 | 12.50 | 11.30 | 12.79 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:56 PM EST |
| 25.00 | 12.60 | 15.30 | 13.95 | % | 0.56 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST |