Options Chain for XOMETRY INC CLASS A COM (XMTR) - $61.11 as of 1/30/2026 5:43:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.40 | 25.00 | 23.20 | % | 0.66 | 0 | 0 | 1.62 | 0.96 | 0.01 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 17.30 | 20.10 | 18.70 | % | 0.47 | 0 | 0 | 0.95 | 0.90 | 0.01 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 45.00 | 13.10 | 16.00 | 14.55 | % | 0.32 | 0 | 0 | 0.91 | 0.82 | 0.01 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 50.00 | 9.70 | 11.70 | 10.70 | % | 0.21 | 0 | 0 | 0.84 | 0.72 | 0.02 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 55.00 | 7.10 | 9.20 | 8.15 | % | 0.15 | 0 | 0 | 0.87 | 0.61 | 0.02 | -0.07 | 1/30/2026 3:59:57 PM EST | |||
| 60.00 | 4.90 | 6.60 | 5.75 | 10.80 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.83 | 0.50 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 3.30 | 5.80 | 4.55 | 8.37 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.89 | 0.40 | 0.02 | -0.07 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 1.15 | 4.60 | 2.88 | 6.04 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.81 | 0.32 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 75.00 | 1.25 | 3.80 | 2.53 | 3.18 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.90 | 0.25 | 0.02 | -0.06 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 0.35 | 3.50 | 1.93 | % | 0.02 | 0 | 0 | 0.88 | 0.19 | 0.01 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 85.00 | 0.30 | 2.50 | 1.40 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.88 | 0.15 | 0.01 | -0.04 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.75 | 1.38 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.26 | 0.11 | 0.01 | -0.03 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.60 | 0.80 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.08 | 0.01 | -0.03 | 1/27/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 1.37 | -0.04 | 0.01 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 0.60 | 1.60 | 1.10 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.89 | -0.10 | 0.01 | -0.03 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 45.00 | 1.40 | 2.90 | 2.15 | 1.65 | % | 0.05 | 2 | 0 | 0.87 | -0.18 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 50.00 | 2.40 | 5.20 | 3.80 | % | 0.08 | 0 | 0 | 0.87 | -0.28 | 0.02 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 55.00 | 5.00 | 7.10 | 6.05 | 6.32 | +2.57 | +68.54% | 0.11 | 2 | 2 | 0.87 | -0.39 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 60.00 | 8.20 | 9.70 | 8.95 | 9.04 | +2.52 | +38.65% | 0.15 | 2 | 31 | 0.88 | -0.50 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 11.40 | 13.20 | 12.30 | 8.70 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.88 | -0.60 | 0.02 | -0.07 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 14.70 | 17.10 | 15.90 | 11.70 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.85 | -0.68 | 0.02 | -0.07 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 75.00 | 18.80 | 21.00 | 19.90 | % | 0.27 | 0 | 0 | 0.83 | -0.75 | 0.02 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 80.00 | 22.70 | 25.70 | 24.20 | 18.42 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.08 | -0.81 | 0.01 | -0.05 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 85.00 | 26.60 | 30.50 | 28.55 | % | 0.34 | 0 | 0 | 1.16 | -0.85 | 0.01 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 90.00 | 32.00 | 35.20 | 33.60 | % | 0.37 | 0 | 0 | 1.20 | -0.89 | 0.01 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 95.00 | 36.70 | 40.00 | 38.35 | % | 0.40 | 0 | 0 | 1.26 | -0.92 | 0.01 | -0.03 | 1/30/2026 3:59:57 PM EST |