Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $11.66 as of 3/27/2026 3:03:58 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 | 8.20 | 9.30 | 8.75 | 8.75 | -0.60 | -6.42% | 3.50 | 22 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 5.00 | 5.70 | 7.70 | 6.70 | 6.25 | -0.75 | -10.72% | 1.34 | 3 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 7.50 | 2.90 | 4.30 | 3.60 | 4.20 | 0.00 | 0.00% | 0.48 | 0 | 16 | 4.25 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:58 PM EST |
| 10.00 | 0.60 | 2.25 | 1.43 | 2.15 | 0.00 | 0.00% | 0.14 | 0 | 345 | 1.31 | 0.86 | 0.14 | -0.01 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 12.50 | 0.15 | 0.35 | 0.25 | 0.26 | -0.09 | -25.72% | 0.02 | 25 | 5,834 | 0.53 | 0.31 | 0.22 | -0.01 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,268 | 0.74 | 0.04 | 0.05 | 0.00 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 240 | 1.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.61 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 3/27/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.42 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/27/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:58 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 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 40 | 3.43 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 1.75 | 0.88 | 0.08 | 0.00 | 0.00% | 0.12 | 0 | 556 | 3.94 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:58 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 100 | 2,987 | 0.67 | -0.14 | 0.14 | -0.01 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 12.50 | 0.90 | 1.50 | 1.20 | 1.45 | +0.30 | +26.09% | 0.10 | 1 | 2,328 | 0.83 | -0.69 | 0.22 | -0.01 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 15.00 | 2.20 | 4.60 | 3.40 | 3.46 | 0.00 | 0.00% | 0.23 | 0 | 48 | 2.02 | -0.96 | 0.05 | 0.00 | 3/18/2026 | 3/27/2026 3:59:58 PM EST |
| 17.50 | 5.10 | 6.80 | 5.95 | 6.06 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.17 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 3:59:58 PM EST |
| 20.00 | 7.20 | 9.60 | 8.40 | % | 0.42 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 22.50 | 9.10 | 12.10 | 10.60 | % | 0.47 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 25.00 | 11.60 | 14.60 | 13.10 | % | 0.52 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST |