Options Chain for XOMETRY INC CLASS A COM (XMTR) - $62.02 as of 11/7/2025 11:42:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 56.20 | 59.70 | 57.95 | 44.60 | 0.00 | 0.00% | 19.32 | 0 | 1 | 8.66 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/7/2025 11:59:01 AM EST |
| 5.00 | 54.30 | 57.70 | 56.00 | 27.00 | 0.00 | 0.00% | 11.20 | 0 | 3 | 6.57 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/7/2025 11:59:01 AM EST |
| 8.00 | 51.20 | 55.00 | 53.10 | 14.30 | 0.00 | 0.00% | 6.64 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/7/2025 11:59:01 AM EST |
| 10.00 | 49.20 | 52.80 | 51.00 | 22.68 | 0.00 | 0.00% | 5.10 | 0 | 5 | 4.41 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 11/7/2025 11:59:01 AM EST |
| 12.00 | 47.20 | 50.70 | 48.95 | % | 4.08 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 15.00 | 44.20 | 47.80 | 46.00 | 18.70 | 0.00 | 0.00% | 3.07 | 0 | 5 | 3.37 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 11/7/2025 11:59:01 AM EST |
| 17.00 | 42.20 | 45.70 | 43.95 | 24.00 | 0.00 | 0.00% | 2.59 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 11/7/2025 11:59:01 AM EST |
| 20.00 | 39.20 | 42.70 | 40.95 | 16.52 | 0.00 | 0.00% | 2.05 | 0 | 4 | 2.70 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 11/7/2025 11:59:01 AM EST |
| 22.00 | 37.20 | 40.70 | 38.95 | 26.80 | 0.00 | 0.00% | 1.77 | 0 | 38 | 2.44 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/7/2025 11:59:01 AM EST |
| 25.00 | 34.20 | 37.90 | 36.05 | 25.80 | 0.00 | 0.00% | 1.44 | 0 | 6 | 2.32 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 11/7/2025 11:59:01 AM EST |
| 26.00 | 33.30 | 36.90 | 35.10 | % | 1.35 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 27.00 | 32.30 | 35.90 | 34.10 | % | 1.26 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 28.00 | 31.30 | 34.90 | 33.10 | % | 1.18 | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | |||
| 29.00 | 30.20 | 34.00 | 32.10 | % | 1.11 | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | |||
| 30.00 | 29.20 | 32.90 | 31.05 | 32.80 | 0.00 | 0.00% | 1.03 | 0 | 1,426 | 1.84 | 1.00 | 0.00 | -0.01 | 11/5/2025 | 11/7/2025 11:59:01 AM EST |
| 31.00 | 28.30 | 31.90 | 30.10 | % | 0.97 | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | |||
| 32.00 | 27.30 | 30.80 | 29.05 | % | 0.91 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | |||
| 33.00 | 26.30 | 29.90 | 28.10 | % | 0.85 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | |||
| 34.00 | 25.40 | 29.00 | 27.20 | % | 0.80 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | |||
| 35.00 | 24.30 | 28.00 | 26.15 | 23.60 | 0.00 | 0.00% | 0.75 | 0 | 43 | 1.53 | 0.98 | 0.00 | -0.01 | 9/23/2025 | 11/7/2025 11:59:01 AM EST |
| 36.00 | 23.30 | 27.00 | 25.15 | % | 0.70 | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.02 | 11/7/2025 11:59:01 AM EST | |||
| 37.00 | 22.40 | 26.00 | 24.20 | % | 0.65 | 0 | 0 | 1.41 | 0.97 | 0.00 | -0.02 | 11/7/2025 11:59:01 AM EST | |||
| 38.00 | 21.40 | 24.30 | 22.85 | % | 0.60 | 0 | 0 | 1.27 | 0.96 | 0.00 | -0.02 | 11/7/2025 11:59:01 AM EST | |||
| 39.00 | 20.50 | 23.10 | 21.80 | 11.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.27 | 0.96 | 0.01 | -0.02 | 8/12/2025 | 11/7/2025 11:59:01 AM EST |
| 40.00 | 19.50 | 22.00 | 20.75 | 19.67 | 0.00 | 0.00% | 0.52 | 0 | 16 | 1.18 | 0.95 | 0.01 | -0.03 | 9/23/2025 | 11/7/2025 11:59:01 AM EST |
| 41.00 | 18.70 | 21.20 | 19.95 | % | 0.49 | 0 | 0 | 1.18 | 0.94 | 0.01 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 42.00 | 17.70 | 20.30 | 19.00 | 14.20 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.15 | 0.92 | 0.01 | -0.04 | 9/18/2025 | 11/7/2025 11:59:01 AM EST |
| 43.00 | 17.50 | 19.40 | 18.45 | 12.59 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.10 | 0.91 | 0.01 | -0.04 | 9/2/2025 | 11/7/2025 11:59:01 AM EST |
| 44.00 | 15.90 | 18.40 | 17.15 | 9.80 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.07 | 0.90 | 0.01 | -0.04 | 8/12/2025 | 11/7/2025 11:59:01 AM EST |
| 45.00 | 15.00 | 17.60 | 16.30 | 18.16 | +0.26 | +1.46% | 0.36 | 1 | 10 | 1.05 | 0.89 | 0.01 | -0.05 | 11/7/2025 | 11/7/2025 11:59:01 AM EST |
| 46.00 | 14.00 | 16.80 | 15.40 | % | 0.33 | 0 | 0 | 0.96 | 0.87 | 0.01 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 47.00 | 13.30 | 15.90 | 14.60 | % | 0.31 | 0 | 0 | 1.01 | 0.86 | 0.01 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 48.00 | 12.30 | 15.10 | 13.70 | 10.60 | 0.00 | 0.00% | 0.29 | 0 | 29 | 0.99 | 0.84 | 0.01 | -0.05 | 9/19/2025 | 11/7/2025 11:59:01 AM EST |
| 49.00 | 11.70 | 14.20 | 12.95 | 16.00 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.61 | 0.82 | 0.02 | -0.06 | 11/5/2025 | 11/7/2025 11:59:01 AM EST |
| 50.00 | 11.10 | 13.50 | 12.30 | 12.72 | -0.28 | -2.16% | 0.25 | 3 | 82 | 0.65 | 0.80 | 0.02 | -0.06 | 11/7/2025 | 11/7/2025 11:59:01 AM EST |
| 55.00 | 7.60 | 10.10 | 8.85 | 10.41 | 0.00 | 0.00% | 0.16 | 0 | 67 | 0.68 | 0.70 | 0.02 | -0.07 | 11/5/2025 | 11/7/2025 11:59:01 AM EST |
| 60.00 | 5.40 | 6.80 | 6.10 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.67 | 0.58 | 0.03 | -0.08 | 11/6/2025 | 11/7/2025 11:59:01 AM EST |
| 65.00 | 3.50 | 5.50 | 4.50 | 5.04 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.74 | 0.45 | 0.03 | -0.07 | 11/5/2025 | 11/7/2025 11:59:01 AM EST |
| 70.00 | 2.15 | 4.00 | 3.08 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.75 | 0.33 | 0.02 | -0.07 | 11/6/2025 | 11/7/2025 11:59:01 AM EST |
| 75.00 | 0.95 | 2.45 | 1.70 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | 0.23 | 0.02 | -0.05 | 10/30/2025 | 11/7/2025 11:59:01 AM EST |
| 80.00 | 0.55 | 1.65 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.16 | 0.02 | -0.04 | 11/4/2025 | 11/7/2025 11:59:01 AM EST |
| 85.00 | 0.30 | 1.20 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.10 | 0.01 | -0.03 | 11/6/2025 | 11/7/2025 11:59:01 AM EST |
| 90.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.66 | 0.06 | 0.01 | -0.02 | 11/7/2025 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 251 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/7/2025 11:59:01 AM EST |
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/7/2025 11:59:01 AM EST |
| 12.00 | 0.00 | 1.15 | 0.58 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/7/2025 11:59:01 AM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/7/2025 11:59:01 AM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/7/2025 11:59:01 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/7/2025 11:59:01 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.03 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/7/2025 11:59:01 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.80 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 11:59:01 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/7/2025 11:59:01 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | 0.00 | 0.00 | -0.01 | 9/23/2025 | 11/7/2025 11:59:01 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | -0.01 | 0.00 | -0.01 | 11/5/2025 | 11/7/2025 11:59:01 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | -0.02 | 0.00 | -0.01 | 11/4/2025 | 11/7/2025 11:59:01 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | -0.02 | 0.00 | -0.02 | 11/4/2025 | 11/7/2025 11:59:01 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | -0.03 | 0.00 | -0.02 | 11/7/2025 11:59:01 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | -0.04 | 0.00 | -0.02 | 11/7/2025 11:59:01 AM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.00 | -0.04 | 0.01 | -0.02 | 10/22/2025 | 11/7/2025 11:59:01 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.35 | -0.13 | -27.09% | 0.01 | 1 | 28 | 0.95 | -0.05 | 0.01 | -0.03 | 11/7/2025 | 11/7/2025 11:59:01 AM EST |
| 41.00 | 0.05 | 0.75 | 0.40 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.06 | 0.01 | -0.03 | 11/6/2025 | 11/7/2025 11:59:01 AM EST |
| 42.00 | 0.05 | 0.75 | 0.40 | 4.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | -0.08 | 0.01 | -0.04 | 10/17/2025 | 11/7/2025 11:59:01 AM EST |
| 43.00 | 0.10 | 0.75 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.09 | 0.01 | -0.04 | 11/6/2025 | 11/7/2025 11:59:01 AM EST |
| 44.00 | 0.20 | 0.80 | 0.50 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.10 | 0.01 | -0.04 | 9/4/2025 | 11/7/2025 11:59:01 AM EST |
| 45.00 | 0.30 | 0.95 | 0.63 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.70 | -0.11 | 0.01 | -0.05 | 10/28/2025 | 11/7/2025 11:59:01 AM EST |
| 46.00 | 0.40 | 1.15 | 0.78 | 0.85 | -0.05 | -5.56% | 0.02 | 1 | 22 | 0.71 | -0.13 | 0.01 | -0.05 | 11/7/2025 | 11/7/2025 11:59:01 AM EST |
| 47.00 | 0.55 | 3.00 | 1.78 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.87 | -0.14 | 0.01 | -0.05 | 10/10/2025 | 11/7/2025 11:59:01 AM EST |
| 48.00 | 0.85 | 3.10 | 1.98 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.87 | -0.16 | 0.01 | -0.05 | 11/6/2025 | 11/7/2025 11:59:01 AM EST |
| 49.00 | 1.05 | 2.50 | 1.78 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.80 | -0.18 | 0.02 | -0.06 | 11/6/2025 | 11/7/2025 11:59:01 AM EST |
| 50.00 | 1.20 | 2.60 | 1.90 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.79 | -0.20 | 0.02 | -0.06 | 11/6/2025 | 11/7/2025 11:59:01 AM EST |
| 55.00 | 2.65 | 4.40 | 3.53 | 3.10 | +0.52 | +20.16% | 0.06 | 1 | 16 | 0.79 | -0.30 | 0.02 | -0.07 | 11/7/2025 | 11/7/2025 11:59:01 AM EST |
| 60.00 | 4.70 | 6.10 | 5.40 | 4.51 | -0.19 | -4.05% | 0.09 | 3 | 4 | 0.75 | -0.42 | 0.03 | -0.08 | 11/7/2025 | 11/7/2025 11:59:01 AM EST |
| 65.00 | 7.50 | 8.30 | 7.90 | % | 0.12 | 0 | 0 | 0.74 | -0.55 | 0.03 | -0.07 | 11/7/2025 11:59:01 AM EST | |||
| 70.00 | 10.10 | 12.80 | 11.45 | % | 0.16 | 0 | 0 | 0.64 | -0.67 | 0.02 | -0.07 | 11/7/2025 11:59:01 AM EST | |||
| 75.00 | 14.50 | 17.20 | 15.85 | % | 0.21 | 0 | 0 | 0.88 | -0.77 | 0.02 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 80.00 | 19.10 | 21.70 | 20.40 | % | 0.26 | 0 | 0 | 0.96 | -0.84 | 0.02 | -0.04 | 11/7/2025 11:59:01 AM EST | |||
| 85.00 | 23.70 | 26.20 | 24.95 | % | 0.29 | 0 | 0 | 0.98 | -0.90 | 0.01 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 90.00 | 28.40 | 31.10 | 29.75 | % | 0.33 | 0 | 0 | 1.15 | -0.94 | 0.01 | -0.02 | 11/7/2025 11:59:01 AM EST |