Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $13.53 as of 9/12/2025 9:37:43 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 | 10.20 | 12.60 | 11.40 | % | 4.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 5.00 | 8.40 | 10.00 | 9.20 | % | 1.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 7.50 | 5.90 | 7.50 | 6.70 | % | 0.89 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 10.00 | 3.40 | 4.60 | 4.00 | 3.80 | 0.00 | 0.00% | 0.40 | 0 | 12 | 3.78 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:57 PM EST |
| 12.50 | 0.90 | 1.40 | 1.15 | 1.06 | -0.36 | -25.36% | 0.09 | 7 | 38 | 1.81 | 0.87 | 0.21 | -0.02 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 200 | 0.56 | 0.07 | 0.15 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.56 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.49 | -0.13 | 0.21 | -0.02 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 15.00 | 1.35 | 1.55 | 1.45 | 1.28 | +0.08 | +6.67% | 0.10 | 1 | 163 | 2.07 | -0.93 | 0.15 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 17.50 | 3.80 | 4.10 | 3.95 | 2.87 | 0.00 | 0.00% | 0.23 | 0 | 129 | 1.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:57 PM EST |
| 20.00 | 6.30 | 8.00 | 7.15 | 6.55 | 0.00 | 0.00% | 0.36 | 0 | 4 | 4.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:57 PM EST |
| 22.50 | 8.80 | 10.00 | 9.40 | % | 0.42 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 25.00 | 11.30 | 13.00 | 12.15 | % | 0.49 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 30.00 | 16.30 | 17.30 | 16.80 | % | 0.56 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST |