NASDAQ:XRAY

DENTSPLY SIRONA Options Chain and Prices

$53.16

-0.78 (-1.45%)

(As of 01/18/2022 12:00 AM ET)

Add

Compare

Today's Range: $52.21
▼
$54.30
50-Day Range: $48.31
▼
$57.18
52-Week Range: $48.13
▼
$69.54

Volume: 1.56 million shs
Average Volume: 1.46 million shs
Market Capitalization: $11.62 billion

P/E Ratio: 27.98
Dividend Yield: 0.82%
Beta: 0.93

DENTSPLY SIRONA (NASDAQ:XRAY) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
1/21/2022	$100.00	$0.000	Call	0	0	0	5 (+0)	1.16107 (+0.444666)	0.0	0
1/21/2022	$95.00	$0.000	Call	0	0	0	12 (+0)	1.16107 (+0.444666)	0.0	0
1/21/2022	$90.00	$0.000	Call	0	0	0	1 (+0)	1.16107 (+0.444666)	0.0	0
1/21/2022	$85.00	$0.000	Call	0	0	0	9 (+0)	1.16107 (+0.444666)	0.0000050	0
1/21/2022	$80.00	$0.000	Call	0	0	0	9 (+0)	1.16107 (+0.444666)	0.000067	0
1/21/2022	$77.50	$0.000	Call	0	0	0	0 (+0)	1.16107 (+0.444666)	0.000227	0
1/21/2022	$75.00	$0.001	Call	0	0	0	54 (+0)	1.16107 (+0.444666)	0.000719	0
1/21/2022	$72.50	$0.003	Call	0	0	0	14 (+0)	1.16107 (+0.444666)	0.002136	0
1/21/2022	$70.00	$0.010	Call	0	0	0	97 (+0)	1.16107 (+0.444666)	0.005906	0
1/21/2022	$67.50	$0.028	Call	0	0	0	814 (+0)	1.16107 (+0.444666)	0.015121	0

1/21/2022	$65.00	$0.029	Call	0	0	0	384 (+0)	1.00327 (+0.391358)	0.017642	0
1/21/2022	$62.50	$0.033	Call	0	0	0	71 (+0)	0.848106 (+0.158989)	0.023219	0
1/21/2022	$60.00	$0.043	Call	0	0	0	220 (+0)	0.686612 (+0.127495)	0.034729	0
1/21/2022	$57.50	$0.068	Call	0	0	0	348 (-2)	0.518245 (+0.149476)	0.065413	0
1/21/2022	$55.00	$0.215	Call	29	11	16	333 (-1)	0.374773 (+0.091021)	0.21509	11
1/21/2022	$52.50	$1.448	Call	5	0	5	151 (+0)	0.443597 (+0.124504)	0.691811	1
1/21/2022	$50.00	$3.647	Call	10	0	10	97 (+0)	0.588819 (+0.068692)	0.904709	1
1/21/2022	$47.50	$6.030	Call	0	0	0	47 (+0)	0.588819 (-0.100201)	0.988945	0
1/21/2022	$45.00	$8.520	Call	0	0	0	1 (+0)	0.588819 (-0.100201)	0.999862	0
1/21/2022	$42.50	$11.019	Call	0	0	0	3 (-4)	0.588819 (-0.100201)	1.0	0
1/21/2022	$40.00	$13.519	Call	0	0	0	14 (+0)	0.588819 (-0.100201)	1.0	0
1/21/2022	$37.50	$16.019	Call	0	0	0	0 (+0)	0.588819 (-0.100201)	1.0	0
1/21/2022	$35.00	$18.519	Call	0	0	0	0 (+0)	0.588819 (-0.100201)	1.0	0
1/21/2022	$32.50	$21.019	Call	0	0	0	0 (+0)	0.588819 (-0.100201)	1.0	0
1/21/2022	$30.00	$23.519	Call	0	0	0	0 (+0)	0.588819 (-0.100201)	1.0	0
1/21/2022	$27.50	$26.019	Call	0	0	0	0 (+0)	0.588819 (-0.100201)	1.0	0
1/21/2022	$25.00	$28.519	Call	0	0	0	0 (+0)	0.588819 (-0.100201)	1.0	0
1/21/2022	$22.50	$31.019	Call	0	0	0	0 (+0)	0.588819 (-0.100201)	1.0	0
1/21/2022	$20.00	$33.519	Call	0	0	0	0 (+0)	0.588819 (-0.100201)	1.0	0
1/21/2022	$17.50	$36.018	Call	0	0	0	0 (+0)	0.588819 (-0.100201)	1.0	0
1/21/2022	$100.00	$46.500	Put	0	0	0	0 (+0)	1.16107 (+0.444666)	-1.0	0
1/21/2022	$95.00	$41.500	Put	0	0	0	1 (+0)	1.16107 (+0.444666)	-1.0	0
1/21/2022	$90.00	$36.500	Put	0	0	0	0 (+0)	1.16107 (+0.444666)	-1.0	0
1/21/2022	$85.00	$31.500	Put	0	0	0	1 (+0)	1.16107 (+0.444666)	-1.0	0
1/21/2022	$80.00	$26.500	Put	0	0	0	0 (+0)	1.16107 (+0.444666)	-1.0	0
1/21/2022	$77.50	$24.000	Put	0	0	0	1 (+0)	1.16107 (+0.444666)	-1.0	0
1/21/2022	$75.00	$21.500	Put	0	0	0	0 (+0)	1.16107 (+0.444666)	-1.0	0
1/21/2022	$72.50	$19.000	Put	0	0	0	2 (-5)	1.16107 (+0.444666)	-0.999665	0
1/21/2022	$70.00	$16.503	Put	0	0	0	12 (-9)	1.16107 (+0.444666)	-0.995966	0
1/21/2022	$67.50	$14.018	Put	0	0	0	35 (+0)	1.16107 (+0.444666)	-0.986526	0
1/21/2022	$65.00	$11.519	Put	0	0	0	73 (+0)	1.00327 (+0.391358)	-0.984226	0
1/21/2022	$62.50	$9.022	Put	0	0	0	90 (+0)	0.848106 (+0.158989)	-0.978908	0
1/21/2022	$60.00	$6.531	Put	1	0	1	259 (+0)	0.686612 (+0.127495)	-0.967728	1
1/21/2022	$57.50	$4.055	Put	0	0	0	259 (-7)	0.518245 (+0.149476)	-0.937428	0
1/21/2022	$55.00	$1.698	Put	17	15	1	347 (-13)	0.374773 (+0.091021)	-0.787368	4
1/21/2022	$52.50	$0.429	Put	0	0	0	293 (+7)	0.443597 (+0.124504)	-0.308874	0
1/21/2022	$50.00	$0.127	Put	0	0	0	609 (+0)	0.588819 (+0.068692)	-0.095677	0
1/21/2022	$47.50	$0.011	Put	0	0	0	3045 (+0)	0.588819 (-0.100201)	-0.01139	0
1/21/2022	$45.00	$0.000	Put	1	1	0	355 (+0)	0.588819 (-0.100201)	-0.000467	1
1/21/2022	$42.50	$0.000	Put	0	0	0	150 (+0)	0.588819 (-0.100201)	-0.0000050	0
1/21/2022	$40.00	$0.000	Put	0	0	0	120 (+0)	0.588819 (-0.100201)	0.0	0
1/21/2022	$37.50	$0.000	Put	0	0	0	66 (+0)	0.588819 (-0.100201)	0.0	0
1/21/2022	$35.00	$0.000	Put	0	0	0	42 (+0)	0.588819 (-0.100201)	0.0	0
1/21/2022	$32.50	$0.000	Put	0	0	0	28 (+0)	0.588819 (-0.100201)	0.0	0
1/21/2022	$30.00	$0.000	Put	0	0	0	70 (+0)	0.588819 (-0.100201)	0.0	0
1/21/2022	$27.50	$0.000	Put	0	0	0	12 (+0)	0.588819 (-0.100201)	0.0	0
1/21/2022	$25.00	$0.000	Put	0	0	0	127 (+0)	0.588819 (-0.100201)	0.0	0
1/21/2022	$22.50	$0.000	Put	0	0	0	11 (+0)	0.588819 (-0.100201)	0.0	0
1/21/2022	$20.00	$0.000	Put	0	0	0	7 (+0)	0.588819 (-0.100201)	0.0	0
1/21/2022	$17.50	$0.000	Put	0	0	0	14 (+0)	0.588819 (-0.100201)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/18/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources