Options Chain for XOMETRY INC CLASS A COM (XMTR) - $50.26 as of 10/3/2025 3:36:12 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 | 21.00 | 23.80 | 22.40 | % | 0.75 | 0 | 0 | 1.61 | 0.96 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 35.00 | 16.60 | 19.40 | 18.00 | 17.77 | -1.23 | -6.48% | 0.51 | 2 | 1 | 1.40 | 0.91 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 40.00 | 12.80 | 15.40 | 14.10 | 14.27 | 0.00 | 0.00% | 0.35 | 0 | 11 | 0.97 | 0.83 | 0.01 | -0.05 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 45.00 | 9.10 | 12.20 | 10.65 | 10.95 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.95 | 0.73 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 50.00 | 6.60 | 9.10 | 7.85 | 7.60 | +1.50 | +24.59% | 0.16 | 3 | 10 | 0.93 | 0.61 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 55.00 | 4.90 | 5.50 | 5.20 | 5.00 | +0.92 | +22.55% | 0.09 | 8 | 33 | 0.85 | 0.49 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 60.00 | 3.40 | 3.80 | 3.60 | 3.55 | +0.25 | +7.58% | 0.06 | 2 | 28 | 0.85 | 0.38 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 65.00 | 1.55 | 2.80 | 2.18 | 1.84 | -2.46 | -57.21% | 0.03 | 2 | 5 | 0.79 | 0.27 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 70.00 | 0.75 | 2.35 | 1.55 | 1.52 | -1.48 | -49.34% | 0.02 | 5 | 4 | 0.81 | 0.19 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 75.00 | 0.15 | 1.55 | 0.85 | 1.02 | -0.88 | -46.32% | 0.01 | 3 | 7 | 0.72 | 0.13 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.99 | 0.09 | 0.01 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.06 | 0.01 | -0.02 | 9/25/2025 | 10/3/2025 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.37 | -0.04 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 35.00 | 0.60 | 1.15 | 0.88 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.93 | -0.09 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 40.00 | 0.85 | 2.75 | 1.80 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.88 | -0.17 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 45.00 | 3.00 | 3.70 | 3.35 | 3.70 | 0.00 | 0.00% | 0.07 | 1 | 41 | 0.88 | -0.27 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 50.00 | 5.40 | 6.00 | 5.70 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.90 | -0.39 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 55.00 | 8.00 | 9.10 | 8.55 | 8.80 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.89 | -0.51 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 60.00 | 11.40 | 12.40 | 11.90 | 12.80 | 0.00 | 0.00% | 0.20 | 0 | 83 | 0.89 | -0.62 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 65.00 | 14.50 | 16.40 | 15.45 | % | 0.24 | 0 | 0 | 0.83 | -0.73 | 0.02 | -0.05 | 10/3/2025 3:59:58 PM EST | |||
| 70.00 | 18.60 | 20.60 | 19.60 | % | 0.28 | 0 | 0 | 1.01 | -0.81 | 0.02 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 75.00 | 23.20 | 25.00 | 24.10 | % | 0.32 | 0 | 0 | 1.01 | -0.87 | 0.01 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 80.00 | 27.80 | 29.70 | 28.75 | % | 0.36 | 0 | 0 | 1.05 | -0.91 | 0.01 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 85.00 | 32.70 | 34.70 | 33.70 | % | 0.40 | 0 | 0 | 1.17 | -0.94 | 0.01 | -0.02 | 10/3/2025 3:59:58 PM EST |