Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for XRAY (DENTSPLY INTERNAT INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 XRAY  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

38.71 
 DENTSPLY INTERNAT INC       CHANGE

-0.68 
 HIGH 39.43   LOW 38.34   DIVIDEND DATE 2017-09-28 
 OPEN 39.39   CLOSE 39.39   DIVIDEND AMOUNT 0.09 
 BID 0.00   ASK 0.00   YIELD 0.64 
 VOLUME 1,991,561   SPLIT DATE  2002-02-01   DATE/TIME: 2023-06-08 
 OPTION VOLUME 10   IMPLIED VOLATILITY 0.24   HISTORICAL VOL  0.34 
Data used in the screeners below are delayed from May 18, 2023.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 XRAY  40.5    XRAY  Jun 16 '23  35.00  6.51  1.01  2.49%    0.70  0
 XRAY  40.5    XRAY  Jul 21 '23  35.00  6.87  1.37  3.38%    0.54  1
 XRAY  40.5    XRAY  Oct 20 '23  35.00  6.80  1.30  3.21%    0.31  4
 XRAY  40.5    XRAY  Oct 20 '23  40.00  3.65  3.15  7.78%    0.31  4
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 XRAY  Jun 16 '23  35.00   C  6.51    XRAY  Jun 16 '23  35.00   P  0.19    6.70  5.50
 XRAY  Jul 21 '23  35.00   C  6.87    XRAY  Jul 21 '23  35.00   P  0.30    7.17  5.50
 XRAY  Oct 20 '23  35.00   C  6.80    XRAY  Oct 20 '23  35.00   P  1.12    7.92  5.50
 XRAY  Oct 20 '23  40.00   C  3.65    XRAY  Oct 20 '23  40.00   P  2.45    6.10  0.50
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XRAY  Oct 20 '23  45.00   P  5.35    XRAY  Oct 20 '23  40.00   P  2.45    2.90  5.00
 XRAY  Oct 20 '23  45.00   P  5.35    XRAY  Oct 20 '23  35.00   P  1.12    4.22  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XRAY  Jun 16 '23  35.00   C  6.51    XRAY  Jun 16 '23  40.00   C  1.57    4.93  5.00
 XRAY  Jul 21 '23  35.00   C  6.87    XRAY  Jul 21 '23  45.00   C  0.42    6.45  10.00
 XRAY  Jul 21 '23  35.00   C  6.87    XRAY  Jul 21 '23  40.00   C  2.23    4.64  5.00
 XRAY  Jul 21 '23  40.00   C  2.23    XRAY  Jul 21 '23  45.00   C  0.42    1.81  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XRAY  Jun 16 '23  50.00   C  0.25    XRAY  Jun 16 '23  40.00   C  1.57    -1.32  10.00
 XRAY  Oct 20 '23  50.00   C  0.74    XRAY  Oct 20 '23  40.00   C  3.65    -2.91  10.00
 XRAY  Oct 20 '23  50.00   C  0.74    XRAY  Oct 20 '23  35.00   C  6.80    -6.06  15.00
 XRAY  Oct 20 '23  40.00   C  3.65    XRAY  Oct 20 '23  35.00   C  6.80    -3.15  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XRAY  Jul 21 '23  30.00   P  0.20    XRAY  Jul 21 '23  40.00   P  1.35    -1.15  10.00
 XRAY  Jul 21 '23  30.00   P  0.20    XRAY  Jul 21 '23  35.00   P  0.30    -0.10  5.00
 XRAY  Jun 16 '23  35.00   P  0.19    XRAY  Jun 16 '23  40.00   P  0.90    -0.71  5.00
 XRAY  Oct 20 '23  30.00   P  0.40    XRAY  Oct 20 '23  45.00   P  5.35    -4.95  15.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XRAY  Jun 16 '23  35.00   C  6.51    XRAY  Oct 20 '23  35.00   C  6.80    -0.29  4
 XRAY  Jul 21 '23  35.00   C  6.87    XRAY  Oct 20 '23  35.00   C  6.80    0.07  3
 XRAY  Jun 16 '23  35.00   C  6.51    XRAY  Jul 21 '23  35.00   C  6.87    -0.36  1
 XRAY  Jun 16 '23  40.00   C  1.57    XRAY  Jul 21 '23  40.00   C  2.23    -0.65  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XRAY  Jun 16 '23  35.00   P  0.19    XRAY  Jul 21 '23  35.00   P  0.30    -0.11  1
 XRAY  Jun 16 '23  35.00   P  0.19    XRAY  Oct 20 '23  35.00   P  1.12    -0.94  4
 XRAY  Jun 16 '23  40.00   P  0.90    XRAY  Jul 21 '23  40.00   P  1.35    -0.45  1
 XRAY  Jun 16 '23  40.00   P  0.90    XRAY  Oct 20 '23  40.00   P  2.45    -1.55  4
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.