Options Chain for XOMETRY INC CLASS A COM (XMTR) - $60.36 as of 11/19/2025 9:37:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.90 | 32.40 | 30.65 | 28.13 | 0.00 | 0.00% | 1.02 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:58 PM EST |
| 35.00 | 23.90 | 27.00 | 25.45 | 25.45 | 0.00 | 0.00% | 0.73 | 0 | 3 | 6.53 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:58 PM EST |
| 40.00 | 18.90 | 21.90 | 20.40 | 22.82 | 0.00 | 0.00% | 0.51 | 0 | 11 | 5.14 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:58 PM EST |
| 45.00 | 13.90 | 16.50 | 15.20 | 15.85 | 0.00 | 0.00% | 0.34 | 0 | 14 | 3.56 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:58 PM EST |
| 50.00 | 10.00 | 12.30 | 11.15 | 10.00 | +2.55 | +34.23% | 0.22 | 3 | 85 | 3.33 | 0.99 | 0.01 | -0.02 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 55.00 | 5.30 | 7.50 | 6.40 | 6.13 | +4.18 | +214.36% | 0.12 | 2 | 140 | 2.39 | 0.90 | 0.04 | -0.24 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 60.00 | 1.35 | 3.10 | 2.23 | 2.84 | +1.79 | +170.48% | 0.04 | 3 | 108 | 1.08 | 0.56 | 0.08 | -0.49 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 65.00 | 0.15 | 0.70 | 0.43 | 0.30 | +0.15 | +100.00% | 0.01 | 53 | 52 | 0.98 | 0.19 | 0.06 | -0.32 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.27 | +0.22 | +440.00% | 0.00 | 1 | 70 | 1.01 | 0.03 | 0.02 | -0.06 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.47 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.97 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.22 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.69 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.09 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.33 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.33 | -0.01 | 0.01 | -0.02 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.96 | -0.10 | 0.04 | -0.24 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 60.00 | 1.15 | 1.95 | 1.55 | 4.24 | 0.00 | 0.00% | 0.03 | 0 | 3,156 | 1.02 | -0.44 | 0.08 | -0.49 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 65.00 | 3.80 | 6.00 | 4.90 | 5.21 | 0.00 | 0.00% | 0.08 | 0 | 355 | 1.83 | -0.81 | 0.06 | -0.32 | 11/13/2025 | 11/19/2025 3:59:58 PM EST |
| 70.00 | 8.50 | 11.20 | 9.85 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.73 | -0.97 | 0.02 | -0.06 | 11/10/2025 | 11/19/2025 3:59:58 PM EST |
| 75.00 | 13.00 | 16.10 | 14.55 | % | 0.19 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 80.00 | 18.00 | 21.10 | 19.55 | % | 0.24 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 85.00 | 23.50 | 26.10 | 24.80 | % | 0.29 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 90.00 | 28.50 | 31.10 | 29.80 | % | 0.33 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST |