Options Chain for XOMETRY INC CLASS A COM (XMTR) - $100.82 as of 10/30/2026 3:58:17 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 | 72.00 | 75.90 | 73.95 | 34.60 | 0.00 | 0.00% | 3.70 | 0 | 11 | 3.41 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 10/30/2026 3:59:54 PM EST |
| 22.50 | 69.90 | 73.40 | 71.65 | 21.70 | 0.00 | 0.00% | 3.18 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 10/30/2026 3:59:54 PM EST |
| 25.00 | 67.30 | 71.00 | 69.15 | 53.10 | 0.00 | 0.00% | 2.77 | 0 | 31 | 2.91 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 10/30/2026 3:59:54 PM EST |
| 30.00 | 62.70 | 66.10 | 64.40 | 53.86 | 0.00 | 0.00% | 2.15 | 0 | 9 | 2.59 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/30/2026 3:59:54 PM EST |
| 35.00 | 57.80 | 61.20 | 59.50 | 54.10 | 0.00 | 0.00% | 1.70 | 0 | 8 | 2.34 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/30/2026 3:59:54 PM EST |
| 40.00 | 53.00 | 56.40 | 54.70 | 40.22 | 0.00 | 0.00% | 1.37 | 0 | 0 | 2.04 | 0.99 | 0.00 | -0.01 | 5/7/2026 | 10/30/2026 3:59:54 PM EST |
| 45.00 | 48.30 | 51.50 | 49.90 | 52.85 | 0.00 | 0.00% | 1.11 | 0 | 28 | 1.86 | 0.99 | 0.00 | -0.02 | 6/29/2026 | 10/30/2026 3:59:54 PM EST |
| 50.00 | 43.80 | 46.70 | 45.25 | 52.20 | 0.00 | 0.00% | 0.91 | 0 | 16 | 1.58 | 0.97 | 0.00 | -0.02 | 9/25/2026 | 10/30/2026 3:59:54 PM EST |
| 55.00 | 39.20 | 42.00 | 40.60 | 31.10 | 0.00 | 0.00% | 0.74 | 0 | 34 | 1.17 | 0.95 | 0.00 | -0.04 | 5/7/2026 | 10/30/2026 3:59:54 PM EST |
| 60.00 | 34.70 | 37.60 | 36.15 | 45.30 | 0.00 | 0.00% | 0.60 | 0 | 45 | 1.14 | 0.92 | 0.00 | -0.05 | 7/17/2026 | 10/30/2026 3:59:54 PM EST |
| 65.00 | 30.10 | 33.50 | 31.80 | 40.90 | 0.00 | 0.00% | 0.49 | 0 | 26 | 1.07 | 0.89 | 0.01 | -0.07 | 10/2/2026 | 10/30/2026 3:59:54 PM EST |
| 70.00 | 25.90 | 29.50 | 27.70 | 39.00 | 0.00 | 0.00% | 0.40 | 0 | 26 | 1.03 | 0.84 | 0.01 | -0.08 | 9/29/2026 | 10/30/2026 3:59:54 PM EST |
| 75.00 | 22.00 | 25.50 | 23.75 | 39.50 | 0.00 | 0.00% | 0.32 | 0 | 166 | 0.98 | 0.80 | 0.01 | -0.10 | 10/6/2026 | 10/30/2026 3:59:54 PM EST |
| 80.00 | 18.50 | 21.60 | 20.05 | 15.00 | 0.00 | 0.00% | 0.25 | 0 | 42 | 0.94 | 0.74 | 0.01 | -0.11 | 10/22/2026 | 10/30/2026 3:59:54 PM EST |
| 85.00 | 15.50 | 18.40 | 16.95 | 13.10 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.92 | 0.68 | 0.01 | -0.12 | 10/22/2026 | 10/30/2026 3:59:54 PM EST |
| 90.00 | 12.70 | 15.60 | 14.15 | 12.50 | -9.46 | -43.08% | 0.16 | 1 | 51 | 0.90 | 0.62 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 95.00 | 10.20 | 12.90 | 11.55 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.88 | 0.55 | 0.01 | -0.12 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 100.00 | 8.00 | 10.90 | 9.45 | 9.80 | 0.00 | 0.00% | 0.09 | 1 | 390 | 0.87 | 0.48 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 105.00 | 6.40 | 8.90 | 7.65 | 7.01 | -1.19 | -14.52% | 0.07 | 2 | 46 | 0.85 | 0.42 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 110.00 | 5.00 | 7.60 | 6.30 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.86 | 0.37 | 0.01 | -0.12 | 10/23/2026 | 10/30/2026 3:59:54 PM EST |
| 115.00 | 4.20 | 5.90 | 5.05 | 4.49 | +0.89 | +24.73% | 0.04 | 2 | 16 | 0.85 | 0.32 | 0.01 | -0.11 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 120.00 | 3.40 | 5.70 | 4.55 | 2.98 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.89 | 0.27 | 0.01 | -0.10 | 10/22/2026 | 10/30/2026 3:59:54 PM EST |
| 125.00 | 2.55 | 5.00 | 3.78 | 3.42 | -1.03 | -23.15% | 0.03 | 1 | 6 | 0.89 | 0.23 | 0.01 | -0.10 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 130.00 | 1.95 | 4.20 | 3.08 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.89 | 0.20 | 0.01 | -0.09 | 10/21/2026 | 10/30/2026 3:59:54 PM EST |
| 135.00 | 1.40 | 3.30 | 2.35 | 2.46 | -0.30 | -10.87% | 0.02 | 1 | 2 | 0.87 | 0.17 | 0.01 | -0.08 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 140.00 | 0.85 | 2.85 | 1.85 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.15 | 0.01 | -0.07 | 10/19/2026 | 10/30/2026 3:59:54 PM EST |
| 145.00 | 0.40 | 3.70 | 2.05 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.12 | 0.01 | -0.07 | 10/19/2026 | 10/30/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 2.95 | 1.48 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.10 | 0.10 | 0.01 | -0.06 | 10/19/2026 | 10/30/2026 3:59:54 PM EST |
| 155.00 | 0.20 | 2.25 | 1.23 | % | 0.01 | 0 | 0 | 0.86 | 0.09 | 0.01 | -0.05 | 10/30/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 3.30 | 1.65 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.07 | 0.00 | -0.04 | 10/14/2026 | 10/30/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.34 | 0.06 | 0.00 | -0.04 | 10/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.29 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/30/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.05 | 0 | 8 | 3.04 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/30/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.41 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.91 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/30/2026 3:59:54 PM EST |
| 35.00 | 0.05 | 0.50 | 0.28 | 0.45 | +0.40 | +800.00% | 0.01 | 2 | 18 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.57 | -0.01 | 0.00 | -0.01 | 9/14/2026 | 10/30/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 1.45 | 0.73 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.51 | -0.01 | 0.00 | -0.02 | 9/18/2026 | 10/30/2026 3:59:54 PM EST |
| 50.00 | 0.40 | 1.35 | 0.88 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.14 | -0.03 | 0.00 | -0.02 | 9/8/2026 | 10/30/2026 3:59:54 PM EST |
| 55.00 | 0.65 | 1.30 | 0.98 | 1.16 | -0.84 | -42.00% | 0.02 | 2 | 14 | 1.03 | -0.05 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 60.00 | 1.10 | 2.20 | 1.65 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.03 | -0.08 | 0.00 | -0.05 | 7/9/2026 | 10/30/2026 3:59:54 PM EST |
| 65.00 | 0.85 | 3.90 | 2.38 | 1.59 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.96 | -0.11 | 0.01 | -0.07 | 10/14/2026 | 10/30/2026 3:59:54 PM EST |
| 70.00 | 1.70 | 4.40 | 3.05 | 3.11 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.93 | -0.16 | 0.01 | -0.08 | 10/19/2026 | 10/30/2026 3:59:54 PM EST |
| 75.00 | 2.80 | 6.30 | 4.55 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.94 | -0.20 | 0.01 | -0.10 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 80.00 | 5.10 | 6.50 | 5.80 | 4.01 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.91 | -0.26 | 0.01 | -0.11 | 10/29/2026 | 10/30/2026 3:59:54 PM EST |
| 85.00 | 6.00 | 8.80 | 7.40 | 7.01 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.87 | -0.32 | 0.01 | -0.12 | 10/27/2026 | 10/30/2026 3:59:54 PM EST |
| 90.00 | 9.10 | 11.10 | 10.10 | 10.40 | +2.90 | +38.67% | 0.11 | 1 | 20 | 0.90 | -0.38 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 95.00 | 10.60 | 14.10 | 12.35 | 13.30 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.86 | -0.45 | 0.01 | -0.12 | 10/15/2026 | 10/30/2026 3:59:54 PM EST |
| 100.00 | 13.50 | 16.40 | 14.95 | 21.90 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.83 | -0.52 | 0.01 | -0.12 | 9/15/2026 | 10/30/2026 3:59:54 PM EST |
| 105.00 | 16.90 | 20.30 | 18.60 | 21.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.86 | -0.58 | 0.01 | -0.12 | 8/27/2026 | 10/30/2026 3:59:54 PM EST |
| 110.00 | 20.40 | 23.70 | 22.05 | % | 0.20 | 0 | 0 | 0.84 | -0.63 | 0.01 | -0.12 | 10/30/2026 3:59:54 PM EST | |||
| 115.00 | 24.70 | 26.70 | 25.70 | % | 0.22 | 0 | 0 | 0.83 | -0.68 | 0.01 | -0.11 | 10/30/2026 3:59:54 PM EST | |||
| 120.00 | 28.40 | 30.70 | 29.55 | % | 0.25 | 0 | 0 | 0.81 | -0.73 | 0.01 | -0.10 | 10/30/2026 3:59:54 PM EST | |||
| 125.00 | 32.10 | 35.40 | 33.75 | % | 0.27 | 0 | 0 | 0.80 | -0.77 | 0.01 | -0.10 | 10/30/2026 3:59:54 PM EST | |||
| 130.00 | 36.50 | 39.80 | 38.15 | % | 0.29 | 0 | 0 | 0.78 | -0.80 | 0.01 | -0.09 | 10/30/2026 3:59:54 PM EST | |||
| 135.00 | 41.40 | 44.30 | 42.85 | % | 0.32 | 0 | 0 | 0.81 | -0.83 | 0.01 | -0.08 | 10/30/2026 3:59:54 PM EST | |||
| 140.00 | 45.90 | 48.80 | 47.35 | % | 0.34 | 0 | 0 | 1.04 | -0.85 | 0.01 | -0.07 | 10/30/2026 3:59:54 PM EST | |||
| 145.00 | 51.00 | 53.70 | 52.35 | % | 0.36 | 0 | 0 | 1.09 | -0.88 | 0.01 | -0.07 | 10/30/2026 3:59:54 PM EST | |||
| 150.00 | 55.20 | 58.40 | 56.80 | % | 0.38 | 0 | 0 | 1.10 | -0.90 | 0.01 | -0.06 | 10/30/2026 3:59:54 PM EST | |||
| 155.00 | 60.00 | 63.30 | 61.65 | % | 0.40 | 0 | 0 | 1.15 | -0.91 | 0.01 | -0.05 | 10/30/2026 3:59:54 PM EST | |||
| 160.00 | 64.90 | 68.10 | 66.50 | % | 0.42 | 0 | 0 | 1.16 | -0.93 | 0.00 | -0.04 | 10/30/2026 3:59:54 PM EST | |||
| 165.00 | 69.70 | 73.70 | 71.70 | % | 0.43 | 0 | 0 | 1.22 | -0.94 | 0.00 | -0.04 | 10/30/2026 3:59:54 PM EST |