Options Chain for XOMETRY INC CLASS A COM (XMTR) - $49.16 as of 9/5/2025 3:54:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 35.80 | 38.40 | 37.10 | % | 2.85 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 14.00 | 34.70 | 37.80 | 36.25 | % | 2.59 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 15.00 | 33.70 | 36.80 | 35.25 | % | 2.35 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 16.00 | 32.80 | 35.80 | 34.30 | % | 2.14 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 17.00 | 31.70 | 34.80 | 33.25 | % | 1.96 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 18.00 | 30.70 | 33.30 | 32.00 | % | 1.78 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 19.00 | 29.80 | 32.80 | 31.30 | 14.95 | 0.00 | 0.00% | 1.65 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 9/5/2025 3:59:54 PM EST |
| 20.00 | 28.80 | 31.30 | 30.05 | 14.00 | 0.00 | 0.00% | 1.50 | 0 | 4 | 2.34 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 9/5/2025 3:59:54 PM EST |
| 21.00 | 27.80 | 30.90 | 29.35 | % | 1.40 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 22.00 | 26.80 | 29.90 | 28.35 | 23.80 | 0.00 | 0.00% | 1.29 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/5/2025 3:59:54 PM EST |
| 23.00 | 25.80 | 28.80 | 27.30 | 23.50 | 0.00 | 0.00% | 1.19 | 0 | 15 | 2.24 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 24.00 | 24.80 | 27.90 | 26.35 | 10.12 | 0.00 | 0.00% | 1.10 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/5/2025 3:59:54 PM EST |
| 25.00 | 23.90 | 26.50 | 25.20 | 6.70 | 0.00 | 0.00% | 1.01 | 0 | 51 | 1.92 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 9/5/2025 3:59:54 PM EST |
| 26.00 | 22.80 | 26.00 | 24.40 | 7.50 | 0.00 | 0.00% | 0.94 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 9/5/2025 3:59:54 PM EST |
| 27.00 | 21.80 | 24.80 | 23.30 | 7.00 | 0.00 | 0.00% | 0.86 | 0 | 5 | 1.85 | 1.00 | 0.00 | -0.01 | 3/24/2025 | 9/5/2025 3:59:54 PM EST |
| 28.00 | 20.90 | 24.00 | 22.45 | 5.20 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.86 | 0.99 | 0.00 | -0.01 | 4/2/2025 | 9/5/2025 3:59:54 PM EST |
| 29.00 | 20.30 | 23.10 | 21.70 | 4.40 | 0.00 | 0.00% | 0.75 | 0 | 84 | 1.78 | 0.99 | 0.00 | -0.01 | 4/22/2025 | 9/5/2025 3:59:54 PM EST |
| 30.00 | 18.90 | 22.10 | 20.50 | 21.45 | 0.00 | 0.00% | 0.68 | 0 | 5 | 1.69 | 0.99 | 0.00 | -0.01 | 9/2/2025 | 9/5/2025 3:59:54 PM EST |
| 31.00 | 17.90 | 21.10 | 19.50 | 13.50 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.64 | 0.98 | 0.00 | -0.01 | 8/5/2025 | 9/5/2025 3:59:54 PM EST |
| 32.00 | 17.10 | 20.00 | 18.55 | 9.37 | 0.00 | 0.00% | 0.58 | 0 | 27 | 1.50 | 0.98 | 0.00 | -0.01 | 8/5/2025 | 9/5/2025 3:59:54 PM EST |
| 33.00 | 16.10 | 18.90 | 17.50 | 16.20 | 0.00 | 0.00% | 0.53 | 0 | 12 | 1.40 | 0.97 | 0.01 | -0.01 | 8/22/2025 | 9/5/2025 3:59:54 PM EST |
| 34.00 | 15.30 | 18.10 | 16.70 | 12.36 | 0.00 | 0.00% | 0.49 | 0 | 48 | 1.38 | 0.96 | 0.01 | -0.02 | 8/21/2025 | 9/5/2025 3:59:54 PM EST |
| 35.00 | 14.70 | 15.90 | 15.30 | 15.58 | +1.83 | +13.31% | 0.44 | 20 | 757 | 1.04 | 0.95 | 0.01 | -0.02 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 36.00 | 13.40 | 15.80 | 14.60 | 12.00 | 0.00 | 0.00% | 0.41 | 0 | 14 | 1.17 | 0.94 | 0.01 | -0.02 | 8/5/2025 | 9/5/2025 3:59:54 PM EST |
| 37.00 | 12.30 | 15.40 | 13.85 | 12.07 | 0.00 | 0.00% | 0.37 | 0 | 106 | 1.26 | 0.91 | 0.01 | -0.03 | 8/26/2025 | 9/5/2025 3:59:54 PM EST |
| 38.00 | 12.00 | 13.10 | 12.55 | 11.80 | 0.00 | 0.00% | 0.33 | 0 | 116 | 0.64 | 0.90 | 0.02 | -0.03 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 39.00 | 10.70 | 13.10 | 11.90 | 7.40 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.04 | 0.89 | 0.02 | -0.03 | 8/5/2025 | 9/5/2025 3:59:54 PM EST |
| 40.00 | 10.20 | 12.80 | 11.50 | 8.77 | 0.00 | 0.00% | 0.29 | 0 | 19 | 0.81 | 0.86 | 0.02 | -0.04 | 8/18/2025 | 9/5/2025 3:59:54 PM EST |
| 41.00 | 9.50 | 11.90 | 10.70 | 10.41 | +1.40 | +15.54% | 0.26 | 3 | 3 | 1.06 | 0.84 | 0.02 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 42.00 | 8.80 | 9.50 | 9.15 | 8.29 | +1.98 | +31.38% | 0.22 | 31 | 52 | 0.65 | 0.81 | 0.02 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 43.00 | 7.40 | 9.90 | 8.65 | 7.52 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.68 | 0.78 | 0.03 | -0.04 | 8/28/2025 | 9/5/2025 3:59:54 PM EST |
| 44.00 | 6.80 | 8.40 | 7.60 | 5.15 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.62 | 0.75 | 0.03 | -0.04 | 8/7/2025 | 9/5/2025 3:59:54 PM EST |
| 45.00 | 6.40 | 7.40 | 6.90 | 7.23 | -0.27 | -3.60% | 0.15 | 12 | 115 | 0.62 | 0.72 | 0.03 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 46.00 | 5.30 | 7.00 | 6.15 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.60 | 0.69 | 0.03 | -0.05 | 8/18/2025 | 9/5/2025 3:59:54 PM EST |
| 47.00 | 4.90 | 6.30 | 5.60 | % | 0.12 | 0 | 0 | 0.61 | 0.65 | 0.04 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 48.00 | 4.40 | 5.70 | 5.05 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.61 | 0.62 | 0.04 | -0.05 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 49.00 | 3.80 | 4.90 | 4.35 | 4.20 | -0.10 | -2.33% | 0.09 | 2 | 16 | 0.58 | 0.58 | 0.04 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 50.00 | 3.70 | 6.00 | 4.85 | 4.00 | +0.20 | +5.27% | 0.10 | 4 | 228 | 0.73 | 0.54 | 0.04 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 55.00 | 1.70 | 2.40 | 2.05 | 1.97 | +0.47 | +31.34% | 0.04 | 46 | 63 | 0.58 | 0.35 | 0.04 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 60.00 | 0.20 | 1.80 | 1.00 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.55 | 0.22 | 0.03 | -0.04 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.81 | 0.12 | 0.02 | -0.02 | 8/26/2025 | 9/5/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.90 | 0.06 | 0.01 | -0.02 | 9/5/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 1.13 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.18 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 9/5/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 9/5/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 1.15 | 0.58 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/5/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/5/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.72 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/5/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/5/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.56 | 0.00 | 0.00 | -0.01 | 8/5/2025 | 9/5/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 1.15 | 0.58 | 2.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.49 | -0.01 | 0.00 | -0.01 | 8/5/2025 | 9/5/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.29 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 9/5/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.28 | -0.02 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.22 | -0.02 | 0.00 | -0.01 | 8/20/2025 | 9/5/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.15 | -0.03 | 0.01 | -0.01 | 8/11/2025 | 9/5/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.09 | -0.04 | 0.01 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | 14.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.95 | -0.05 | 0.01 | -0.02 | 4/3/2025 | 9/5/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 1.20 | 0.60 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.98 | -0.06 | 0.01 | -0.02 | 8/20/2025 | 9/5/2025 3:59:54 PM EST |
| 37.00 | 0.10 | 1.05 | 0.58 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.68 | -0.09 | 0.01 | -0.03 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 38.00 | 0.25 | 0.95 | 0.60 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.67 | -0.10 | 0.02 | -0.03 | 8/25/2025 | 9/5/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 1.25 | 0.63 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.82 | -0.11 | 0.02 | -0.03 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 40.00 | 0.10 | 1.45 | 0.78 | 0.80 | -0.17 | -17.53% | 0.02 | 5 | 24 | 0.60 | -0.14 | 0.02 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 41.00 | 0.40 | 1.65 | 1.03 | 1.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.64 | -0.16 | 0.02 | -0.04 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 42.00 | 0.75 | 1.60 | 1.18 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | -0.19 | 0.02 | -0.04 | 8/29/2025 | 9/5/2025 3:59:54 PM EST |
| 43.00 | 0.95 | 1.70 | 1.33 | 1.82 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.61 | -0.22 | 0.03 | -0.04 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 44.00 | 0.85 | 2.00 | 1.43 | 1.46 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.57 | -0.25 | 0.03 | -0.04 | 9/2/2025 | 9/5/2025 3:59:54 PM EST |
| 45.00 | 1.55 | 2.60 | 2.08 | 1.95 | -0.28 | -12.56% | 0.05 | 25 | 19 | 0.63 | -0.28 | 0.03 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 46.00 | 1.80 | 2.75 | 2.28 | 2.39 | -0.36 | -13.10% | 0.05 | 4 | 1 | 0.61 | -0.31 | 0.03 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 47.00 | 1.95 | 3.70 | 2.83 | 3.49 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.63 | -0.35 | 0.04 | -0.05 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 48.00 | 2.70 | 3.50 | 3.10 | 3.50 | +0.10 | +2.95% | 0.06 | 6 | 30 | 0.60 | -0.38 | 0.04 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 49.00 | 2.75 | 4.60 | 3.68 | 3.01 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.62 | -0.42 | 0.04 | -0.05 | 9/2/2025 | 9/5/2025 3:59:54 PM EST |
| 50.00 | 3.30 | 4.80 | 4.05 | 3.89 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.59 | -0.46 | 0.04 | -0.05 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 55.00 | 6.60 | 7.50 | 7.05 | 7.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.56 | -0.65 | 0.04 | -0.05 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 60.00 | 10.10 | 12.00 | 11.05 | % | 0.18 | 0 | 0 | 0.76 | -0.78 | 0.03 | -0.04 | 9/5/2025 3:59:54 PM EST | |||
| 65.00 | 14.60 | 16.50 | 15.55 | % | 0.24 | 0 | 0 | 0.83 | -0.88 | 0.02 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 70.00 | 19.30 | 21.40 | 20.35 | % | 0.29 | 0 | 0 | 0.94 | -0.94 | 0.01 | -0.02 | 9/5/2025 3:59:54 PM EST |