Options Chain for XOMETRY INC CLASS A COM (XMTR) - $114.00 as of 11/5/2026 8:06:32 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 67.40 | 70.50 | 68.95 | % | 1.53 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 50.00 | 62.70 | 64.80 | 63.75 | 61.40 | 0.00 | 0.00% | 1.27 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 55.00 | 57.70 | 60.50 | 59.10 | 55.70 | 0.00 | 0.00% | 1.07 | 0 | 4 | 2.65 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 60.00 | 52.60 | 55.60 | 54.10 | 35.50 | 0.00 | 0.00% | 0.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 3:59:58 PM EST |
| 65.00 | 48.00 | 50.40 | 49.20 | 45.80 | 0.00 | 0.00% | 0.76 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 70.00 | 42.80 | 45.60 | 44.20 | % | 0.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 75.00 | 37.80 | 40.00 | 38.90 | 32.10 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.69 | 1.00 | 0.00 | -0.01 | 9/29/2026 | 11/4/2026 3:59:58 PM EST |
| 80.00 | 32.90 | 35.80 | 34.35 | 19.30 | 0.00 | 0.00% | 0.43 | 0 | 19 | 1.50 | 0.99 | 0.00 | -0.06 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 85.00 | 28.10 | 30.40 | 29.25 | 19.70 | 0.00 | 0.00% | 0.34 | 0 | 27 | 1.33 | 0.98 | 0.00 | -0.10 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 90.00 | 23.60 | 26.20 | 24.90 | 25.00 | 0.00 | 0.00% | 0.28 | 0 | 19 | 1.17 | 0.95 | 0.01 | -0.12 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 95.00 | 18.80 | 21.10 | 19.95 | 23.00 | 0.00 | 0.00% | 0.21 | 0 | 264 | 0.92 | 0.91 | 0.01 | -0.16 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 100.00 | 14.70 | 17.00 | 15.85 | 17.26 | 0.00 | 0.00% | 0.16 | 0 | 844 | 0.59 | 0.85 | 0.01 | -0.19 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 105.00 | 10.80 | 13.80 | 12.30 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 104 | 0.65 | 0.76 | 0.02 | -0.22 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 110.00 | 7.60 | 10.30 | 8.95 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 113 | 0.65 | 0.65 | 0.02 | -0.24 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 115.00 | 4.80 | 7.00 | 5.90 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 548 | 0.61 | 0.53 | 0.02 | -0.24 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 120.00 | 2.50 | 5.50 | 4.00 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 1,079 | 0.69 | 0.41 | 0.02 | -0.23 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 125.00 | 1.20 | 4.00 | 2.60 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.63 | 0.31 | 0.02 | -0.20 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 130.00 | 0.70 | 3.30 | 2.00 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.68 | 0.22 | 0.02 | -0.17 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.92 | 0.15 | 0.01 | -0.13 | 10/29/2026 | 11/4/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 1.90 | 0.95 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.93 | 0.10 | 0.01 | -0.10 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.07 | 0.01 | -0.07 | 10/16/2026 | 11/4/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | 3.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | 0.04 | 0.01 | -0.05 | 10/12/2026 | 11/4/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.03 | 0.00 | -0.03 | 10/6/2026 | 11/4/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.02 | 0.00 | -0.02 | 10/16/2026 | 11/4/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 43 | 3.41 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.78 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.61 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.67 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.14 | -0.01 | 0.00 | -0.06 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.88 | -0.02 | 0.00 | -0.10 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.98 | -0.05 | 0.01 | -0.12 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 95.00 | 0.35 | 1.90 | 1.13 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.78 | -0.09 | 0.01 | -0.16 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 100.00 | 0.80 | 2.75 | 1.78 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.75 | -0.15 | 0.01 | -0.19 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 105.00 | 1.60 | 3.20 | 2.40 | 2.57 | 0.00 | 0.00% | 0.02 | 0 | 204 | 0.67 | -0.24 | 0.02 | -0.22 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 110.00 | 3.40 | 5.20 | 4.30 | 3.67 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.69 | -0.35 | 0.02 | -0.24 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 115.00 | 5.60 | 8.50 | 7.05 | 6.17 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.74 | -0.47 | 0.02 | -0.24 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 120.00 | 8.60 | 11.00 | 9.80 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.71 | -0.59 | 0.02 | -0.23 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 125.00 | 11.80 | 14.70 | 13.25 | % | 0.11 | 0 | 0 | 0.67 | -0.69 | 0.02 | -0.20 | 11/4/2026 3:59:58 PM EST | |||
| 130.00 | 15.80 | 19.00 | 17.40 | % | 0.13 | 0 | 0 | 0.91 | -0.78 | 0.02 | -0.17 | 11/4/2026 3:59:58 PM EST | |||
| 135.00 | 21.00 | 23.20 | 22.10 | % | 0.16 | 0 | 0 | 0.93 | -0.85 | 0.01 | -0.13 | 11/4/2026 3:59:58 PM EST | |||
| 140.00 | 25.70 | 28.00 | 26.85 | % | 0.19 | 0 | 0 | 1.01 | -0.90 | 0.01 | -0.10 | 11/4/2026 3:59:58 PM EST | |||
| 145.00 | 29.80 | 32.70 | 31.25 | 33.60 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.06 | -0.93 | 0.01 | -0.07 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 150.00 | 35.40 | 37.50 | 36.45 | 39.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.12 | -0.96 | 0.01 | -0.05 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 155.00 | 39.70 | 42.80 | 41.25 | 43.80 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.27 | -0.97 | 0.00 | -0.03 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 160.00 | 44.60 | 47.50 | 46.05 | 69.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.30 | -0.98 | 0.00 | -0.02 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |