Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $10.59 as of 5/15/2026 6:45:17 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 | 6.40 | 8.80 | 7.60 | 8.34 | 0.00 | 0.00% | 3.04 | 0 | 1 | 6.98 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:08 PM EST |
| 5.00 | 3.90 | 6.30 | 5.10 | 6.90 | 0.00 | 0.00% | 1.02 | 0 | 4 | 3.69 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 4:00:08 PM EST |
| 7.50 | 2.10 | 3.40 | 2.75 | 3.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.67 | 0.97 | 0.03 | 0.00 | 4/29/2026 | 5/15/2026 4:00:08 PM EST |
| 10.00 | 0.55 | 0.90 | 0.73 | 0.60 | -0.77 | -56.21% | 0.07 | 1 | 10 | 0.55 | 0.56 | 0.25 | -0.01 | 5/15/2026 | 5/15/2026 4:00:08 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.07 | +0.02 | +40.00% | 0.01 | 22 | 913 | 0.55 | 0.10 | 0.12 | 0.00 | 5/15/2026 | 5/15/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.95 | 0.01 | 0.01 | 0.00 | 5/12/2026 | 5/15/2026 4:00:08 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 41 | 2.13 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/15/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 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 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | 0.05 | % | 0.07 | 1 | 0 | 0.67 | -0.03 | 0.03 | 0.00 | 5/15/2026 | 5/15/2026 4:00:08 PM EST | |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.25 | +71.43% | 0.05 | 96 | 1,614 | 0.47 | -0.44 | 0.25 | -0.01 | 5/15/2026 | 5/15/2026 4:00:08 PM EST |
| 12.50 | 1.75 | 2.95 | 2.35 | 1.65 | -0.20 | -10.82% | 0.19 | 1 | 67 | 1.13 | -0.90 | 0.12 | 0.00 | 5/15/2026 | 5/15/2026 4:00:08 PM EST |
| 15.00 | 4.20 | 5.60 | 4.90 | 3.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 5/5/2026 | 5/15/2026 4:00:08 PM EST |
| 17.50 | 6.30 | 8.60 | 7.45 | 5.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/15/2026 4:00:08 PM EST |
| 20.00 | 8.00 | 12.00 | 10.00 | 7.56 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/15/2026 4:00:08 PM EST |
| 22.50 | 10.50 | 14.50 | 12.50 | % | 0.56 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST |