Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $30.35 as of 4/26/2024 3:58:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.80 | 15.50 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:20 PM EST | |||
| 20.00 | 10.00 | 13.00 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:20 PM EST | |||
| 22.50 | 7.50 | 10.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:20 PM EST | |||
| 25.00 | 4.30 | 8.50 | % | 0 | 0 | 1.98 | 0.98 | 0.04 | 0.00 | 4/26/2024 3:59:20 PM EST | |||
| 30.00 | 1.55 | 1.70 | 1.63 | 0.00 | 0.00% | 0 | 54 | 0.50 | 0.56 | 0.11 | -0.03 | 4/24/2024 | 4/26/2024 3:59:20 PM EST |
| 35.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 485 | 0.45 | 0.13 | 0.06 | -0.02 | 4/23/2024 | 4/26/2024 3:59:20 PM EST |
| 40.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.01 | 0.01 | 0.00 | 3/18/2024 | 4/26/2024 3:59:20 PM EST |
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:20 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:20 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.40 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:20 PM EST | |||
| 20.00 | 0.00 | 2.00 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:20 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:20 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.87 | -0.02 | 0.04 | 0.00 | 4/22/2024 | 4/26/2024 3:59:20 PM EST |
| 30.00 | 0.85 | 1.00 | 0.90 | -0.05 | -5.27% | 31 | 124 | 0.37 | -0.44 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:20 PM EST |
| 35.00 | 4.40 | 5.00 | 4.75 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.87 | 0.06 | -0.02 | 4/19/2024 | 4/26/2024 3:59:20 PM EST |
| 40.00 | 8.80 | 10.30 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:20 PM EST | |||
| 45.00 | 14.10 | 15.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:20 PM EST | |||
| 50.00 | 18.00 | 20.60 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:20 PM EST |