Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $18.52 as of 11/20/2024 8:54:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 5.30 | 7.70 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 15.00 | 3.20 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 15 | 0.65 | 0.97 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 17.50 | 1.40 | 1.55 | 1.45 | -0.36 | -19.89% | 14 | 305 | 0.37 | 0.74 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 20.00 | 0.25 | 0.35 | 0.33 | -0.05 | -13.16% | 61 | 641 | 0.36 | 0.28 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 22.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 20 | 31 | 0.48 | 0.05 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 25.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 99 | 0.83 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 30.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 111 | 1.16 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.77 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 15.00 | 0.00 | 0.25 | 0.06 | -0.02 | -25.00% | 21 | 176 | 0.54 | -0.03 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 17.50 | 0.30 | 0.40 | 0.34 | +0.09 | +36.00% | 10 | 951 | 0.39 | -0.26 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 20.00 | 1.25 | 1.80 | 1.45 | 0.00 | 0.00% | 0 | 91 | 0.27 | -0.72 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 22.50 | 3.50 | 4.60 | 5.04 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.95 | 0.04 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 25.00 | 6.00 | 7.10 | 2.05 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 30.00 | 10.90 | 12.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 35.00 | 15.40 | 17.40 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |