Options Chain for XOMETRY INC CLASS A COM (XMTR) - $57.88 as of 11/26/2025 9:07:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 36.00 | 39.70 | 37.85 | 16.67 | 0.00 | 0.00% | 1.89 | 0 | 21 | 2.36 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 11/26/2025 3:59:55 PM EST |
| 23.00 | 33.10 | 36.80 | 34.95 | 29.35 | 0.00 | 0.00% | 1.52 | 0 | 11 | 2.12 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 3:59:55 PM EST |
| 24.00 | 32.10 | 35.80 | 33.95 | % | 1.41 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 25.00 | 31.10 | 34.90 | 33.00 | % | 1.32 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 26.00 | 30.10 | 33.90 | 32.00 | % | 1.23 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 27.00 | 29.10 | 32.90 | 31.00 | % | 1.15 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 28.00 | 28.10 | 31.90 | 30.00 | % | 1.07 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 29.00 | 27.10 | 30.90 | 29.00 | % | 1.00 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 30.00 | 26.20 | 29.90 | 28.05 | 23.50 | 0.00 | 0.00% | 0.94 | 0 | 6 | 1.62 | 0.99 | 0.00 | -0.01 | 10/7/2025 | 11/26/2025 3:59:55 PM EST |
| 31.00 | 25.20 | 28.90 | 27.05 | % | 0.87 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 32.00 | 24.30 | 28.00 | 26.15 | 13.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.52 | 0.98 | 0.00 | -0.01 | 8/7/2025 | 11/26/2025 3:59:55 PM EST |
| 33.00 | 23.30 | 27.00 | 25.15 | 10.47 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.45 | 0.98 | 0.00 | -0.01 | 6/6/2025 | 11/26/2025 3:59:55 PM EST |
| 34.00 | 22.30 | 26.00 | 24.15 | 12.10 | 0.00 | 0.00% | 0.71 | 0 | 5 | 1.39 | 0.97 | 0.00 | -0.01 | 8/8/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 21.30 | 25.00 | 23.15 | 6.50 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.33 | 0.97 | 0.00 | -0.02 | 7/22/2025 | 11/26/2025 3:59:55 PM EST |
| 36.00 | 20.40 | 24.10 | 22.25 | 12.05 | 0.00 | 0.00% | 0.62 | 0 | 7 | 1.30 | 0.96 | 0.00 | -0.02 | 8/7/2025 | 11/26/2025 3:59:55 PM EST |
| 37.00 | 19.40 | 23.10 | 21.25 | 4.80 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.24 | 0.95 | 0.01 | -0.02 | 7/31/2025 | 11/26/2025 3:59:55 PM EST |
| 38.00 | 18.90 | 22.10 | 20.50 | 8.30 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.19 | 0.95 | 0.01 | -0.02 | 8/5/2025 | 11/26/2025 3:59:55 PM EST |
| 39.00 | 17.50 | 21.10 | 19.30 | 19.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.13 | 0.94 | 0.01 | -0.03 | 9/30/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 16.90 | 20.20 | 18.55 | 23.20 | 0.00 | 0.00% | 0.46 | 0 | 573 | 1.10 | 0.93 | 0.01 | -0.03 | 11/5/2025 | 11/26/2025 3:59:55 PM EST |
| 41.00 | 16.10 | 19.30 | 17.70 | 6.10 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.07 | 0.92 | 0.01 | -0.03 | 8/5/2025 | 11/26/2025 3:59:55 PM EST |
| 42.00 | 15.30 | 18.40 | 16.85 | % | 0.40 | 0 | 0 | 1.04 | 0.91 | 0.01 | -0.03 | 11/26/2025 3:59:55 PM EST | |||
| 43.00 | 14.50 | 17.50 | 16.00 | % | 0.37 | 0 | 0 | 1.01 | 0.89 | 0.01 | -0.04 | 11/26/2025 3:59:55 PM EST | |||
| 44.00 | 13.50 | 16.60 | 15.05 | 24.60 | 0.00 | 0.00% | 0.34 | 0 | 25 | 0.98 | 0.88 | 0.01 | -0.04 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 12.80 | 15.70 | 14.25 | 11.00 | 0.00 | 0.00% | 0.32 | 0 | 19 | 0.94 | 0.87 | 0.01 | -0.04 | 11/4/2025 | 11/26/2025 3:59:55 PM EST |
| 46.00 | 12.10 | 14.90 | 13.50 | % | 0.29 | 0 | 0 | 0.93 | 0.84 | 0.02 | -0.04 | 11/26/2025 3:59:55 PM EST | |||
| 47.00 | 10.80 | 14.20 | 12.50 | 16.22 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.92 | 0.83 | 0.02 | -0.04 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 48.00 | 9.80 | 13.40 | 11.60 | 18.00 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.90 | 0.81 | 0.02 | -0.04 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 49.00 | 9.60 | 12.70 | 11.15 | 10.10 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.62 | 0.79 | 0.02 | -0.05 | 11/4/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 9.00 | 12.00 | 10.50 | 8.88 | 0.00 | 0.00% | 0.21 | 0 | 62 | 0.64 | 0.77 | 0.02 | -0.05 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 6.10 | 8.70 | 7.40 | 15.80 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.66 | 0.65 | 0.03 | -0.05 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 4.20 | 5.10 | 4.65 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 95 | 0.62 | 0.49 | 0.03 | -0.05 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 1.60 | 4.50 | 3.05 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.62 | 0.35 | 0.03 | -0.05 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 70.00 | 0.80 | 2.90 | 1.85 | 2.24 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.61 | 0.24 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 75.00 | 0.40 | 2.10 | 1.25 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.63 | 0.16 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 80.00 | 0.35 | 1.10 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.63 | 0.11 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.79 | 0.07 | 0.01 | -0.02 | 11/11/2025 | 11/26/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | 0.04 | 0.01 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.00 | -0.01 | 11/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 11/26/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.20 | 1.10 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 11/26/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.57 | -0.01 | 0.00 | -0.01 | 9/15/2025 | 11/26/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.51 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.05 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 11/26/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.39 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | -0.02 | 0.00 | -0.01 | 8/7/2025 | 11/26/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | 6.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.27 | -0.02 | 0.00 | -0.01 | 7/8/2025 | 11/26/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | -0.03 | 0.00 | -0.01 | 10/15/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.17 | -0.03 | 0.00 | -0.02 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.12 | -0.04 | 0.00 | -0.02 | 11/5/2025 | 11/26/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | 9.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.07 | -0.05 | 0.01 | -0.02 | 5/21/2025 | 11/26/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 4.67 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.02 | -0.05 | 0.01 | -0.02 | 8/7/2025 | 11/26/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 1.05 | 0.53 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.95 | -0.06 | 0.01 | -0.03 | 10/22/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 0.20 | 2.55 | 1.38 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.92 | -0.07 | 0.01 | -0.03 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 1.40 | 0.70 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.94 | -0.08 | 0.01 | -0.03 | 10/28/2025 | 11/26/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 1.04 | -0.09 | 0.01 | -0.03 | 11/26/2025 3:59:55 PM EST | |||
| 43.00 | 0.05 | 2.90 | 1.48 | % | 0.03 | 0 | 0 | 0.77 | -0.11 | 0.01 | -0.04 | 11/26/2025 3:59:55 PM EST | |||
| 44.00 | 0.10 | 1.85 | 0.98 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.65 | -0.12 | 0.01 | -0.04 | 11/4/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 2.85 | 1.43 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.02 | -0.13 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 46.00 | 0.10 | 2.80 | 1.45 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.66 | -0.16 | 0.02 | -0.04 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 47.00 | 0.25 | 3.30 | 1.78 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.69 | -0.17 | 0.02 | -0.04 | 10/24/2025 | 11/26/2025 3:59:55 PM EST |
| 48.00 | 0.25 | 3.60 | 1.93 | % | 0.04 | 0 | 0 | 0.67 | -0.19 | 0.02 | -0.04 | 11/26/2025 3:59:55 PM EST | |||
| 49.00 | 0.45 | 2.75 | 1.60 | 2.56 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | -0.21 | 0.02 | -0.05 | 11/14/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 1.15 | 3.30 | 2.23 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.67 | -0.23 | 0.02 | -0.05 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 2.55 | 4.10 | 3.33 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.57 | -0.35 | 0.03 | -0.05 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 5.90 | 6.90 | 6.40 | 7.80 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.63 | -0.51 | 0.03 | -0.05 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 8.00 | 10.00 | 9.00 | 9.60 | +0.41 | +4.47% | 0.14 | 20 | 4 | 0.54 | -0.65 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 70.00 | 12.60 | 15.00 | 13.80 | 8.41 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.66 | -0.76 | 0.02 | -0.04 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 75.00 | 16.90 | 19.30 | 18.10 | 12.50 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.87 | -0.84 | 0.02 | -0.03 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 80.00 | 21.30 | 24.20 | 22.75 | % | 0.28 | 0 | 0 | 0.97 | -0.89 | 0.01 | -0.03 | 11/26/2025 3:59:55 PM EST | |||
| 85.00 | 25.60 | 29.20 | 27.40 | 18.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.08 | -0.93 | 0.01 | -0.02 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 90.00 | 30.80 | 34.00 | 32.40 | % | 0.36 | 0 | 0 | 1.14 | -0.96 | 0.01 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 95.00 | 35.50 | 39.00 | 37.25 | % | 0.39 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST |