Options Chain for XOMETRY INC CLASS A COM (XMTR) - $64.67 as of 12/26/2025 4:02:39 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 | 31.30 | 34.80 | 33.05 | % | 1.10 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 35.00 | 26.30 | 30.10 | 28.20 | % | 0.81 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 40.00 | 21.80 | 25.00 | 23.40 | 24.10 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.17 | 0.97 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 17.20 | 20.60 | 18.90 | % | 0.42 | 0 | 0 | 1.05 | 0.93 | 0.01 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 50.00 | 13.30 | 16.10 | 14.70 | % | 0.29 | 0 | 0 | 0.79 | 0.87 | 0.01 | -0.05 | 12/26/2025 3:59:57 PM EST | |||
| 55.00 | 9.20 | 12.60 | 10.90 | % | 0.20 | 0 | 0 | 0.53 | 0.78 | 0.02 | -0.05 | 12/26/2025 3:59:57 PM EST | |||
| 60.00 | 6.60 | 8.10 | 7.35 | 9.03 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.54 | 0.65 | 0.03 | -0.06 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 4.60 | 5.50 | 5.05 | 4.75 | +0.74 | +18.46% | 0.08 | 1 | 2 | 0.58 | 0.50 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 1.90 | 3.70 | 2.80 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | 0.35 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 0.75 | 2.35 | 1.55 | 2.20 | +0.01 | +0.46% | 0.02 | 1 | 52 | 0.52 | 0.22 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 0.05 | 2.30 | 1.18 | 1.40 | -0.23 | -14.11% | 0.01 | 1 | 50 | 0.52 | 0.13 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.83 | 0.09 | 0.01 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.05 | 0.01 | -0.01 | 12/26/2025 3:59:57 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 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.00 | -0.03 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.84 | -0.07 | 0.01 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 50.00 | 0.65 | 1.95 | 1.30 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.66 | -0.13 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 2.20 | 2.70 | 2.45 | 2.40 | % | 0.04 | 21 | 0 | 0.64 | -0.22 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 60.00 | 2.35 | 5.10 | 3.73 | 4.25 | +0.65 | +18.06% | 0.06 | 3 | 2 | 0.56 | -0.35 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 5.50 | 7.50 | 6.50 | 6.71 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.57 | -0.50 | 0.03 | -0.05 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 8.50 | 11.90 | 10.20 | 9.94 | +0.24 | +2.48% | 0.15 | 25 | 12 | 0.59 | -0.65 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 12.40 | 15.70 | 14.05 | % | 0.19 | 0 | 0 | 0.54 | -0.78 | 0.02 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 80.00 | 16.30 | 20.00 | 18.15 | % | 0.23 | 0 | 0 | 0.80 | -0.87 | 0.02 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 85.00 | 20.90 | 23.90 | 22.40 | % | 0.26 | 0 | 0 | 0.81 | -0.91 | 0.01 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 90.00 | 25.70 | 29.50 | 27.60 | % | 0.31 | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.01 | 12/26/2025 3:59:57 PM EST |