Options Chain for XOMETRY INC CLASS A COM (XMTR) - $27.78 as of 5/5/2025 7:14:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 13.80 | 16.60 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 14.00 | 12.50 | 15.60 | % | 0 | 0 | 4.41 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 11.60 | 14.70 | 13.60 | 0.00 | 0.00% | 0 | 1 | 3.22 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 16.00 | 10.80 | 13.70 | 12.49 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.98 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 17.00 | 9.80 | 12.70 | % | 0 | 0 | 4.01 | 0.97 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 18.00 | 8.60 | 12.40 | % | 0 | 0 | 2.57 | 0.95 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 19.00 | 7.60 | 10.90 | 6.60 | 0.00 | 0.00% | 0 | 0 | 2.62 | 0.92 | 0.02 | -0.05 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 6.10 | 10.20 | 6.00 | 0.00 | 0.00% | 0 | 33 | 2.72 | 0.90 | 0.02 | -0.06 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 21.00 | 5.20 | 9.50 | % | 0 | 0 | 2.04 | 0.86 | 0.03 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 22.00 | 5.60 | 7.00 | 4.10 | 0.00 | 0.00% | 0 | 74 | 1.53 | 0.82 | 0.03 | -0.09 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 23.00 | 4.60 | 7.70 | 6.00 | -0.10 | -1.64% | 1 | 2 | 2.03 | 0.78 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 24.00 | 3.90 | 6.90 | 5.10 | -0.02 | -0.40% | 1 | 2 | 1.87 | 0.74 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 3.40 | 5.40 | 4.20 | -0.25 | -5.62% | 2 | 28 | 1.65 | 0.69 | 0.05 | -0.11 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 26.00 | 2.50 | 5.30 | 2.15 | 0.00 | 0.00% | 0 | 9 | 1.68 | 0.63 | 0.05 | -0.12 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 27.00 | 2.05 | 4.10 | 3.20 | +0.08 | +2.57% | 2 | 18 | 1.50 | 0.58 | 0.06 | -0.12 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 28.00 | 1.70 | 3.80 | 2.64 | 0.00 | 0.00% | 0 | 100 | 1.56 | 0.51 | 0.06 | -0.12 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 29.00 | 1.20 | 3.20 | 2.25 | 0.00 | 0.00% | 0 | 94 | 1.48 | 0.45 | 0.06 | -0.11 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 0.80 | 2.60 | 2.00 | +0.20 | +11.12% | 222 | 153 | 1.39 | 0.38 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 31.00 | 0.55 | 2.35 | 1.93 | % | 161 | 0 | 1.42 | 0.31 | 0.06 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 32.00 | 0.00 | 1.95 | 1.19 | 0.00 | 0.00% | 0 | 15 | 1.50 | 0.25 | 0.06 | -0.09 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 33.00 | 0.00 | 2.20 | 0.90 | % | 3 | 0 | 1.50 | 0.20 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 34.00 | 0.05 | 0.95 | 0.65 | -0.05 | -7.15% | 5 | 200 | 1.47 | 0.14 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 1.90 | % | 0 | 0 | 1.58 | 0.11 | 0.04 | -0.05 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.80 | 0.30 | 0.00 | 0.00% | 0 | 2 | 5.22 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 1.95 | % | 0 | 0 | 4.99 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 4.81 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 4.49 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 1 | 4.20 | -0.03 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 2.20 | 1.32 | 0.00 | 0.00% | 0 | 1 | 3.12 | -0.05 | 0.01 | -0.03 | 4/15/2025 | 5/5/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 1.70 | 1.25 | 0.00 | 0.00% | 0 | 323 | 2.63 | -0.08 | 0.02 | -0.05 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 1.80 | 0.44 | 0.00 | 0.00% | 0 | 101 | 2.44 | -0.10 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 21.00 | 0.05 | 2.55 | % | 0 | 0 | 2.20 | -0.14 | 0.03 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 22.00 | 0.20 | 1.80 | 1.32 | 0.00 | 0.00% | 0 | 2 | 1.65 | -0.18 | 0.03 | -0.09 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 1.75 | 1.22 | 0.00 | 0.00% | 0 | 150 | 1.71 | -0.22 | 0.04 | -0.10 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 24.00 | 0.30 | 2.45 | 1.00 | -0.65 | -39.40% | 675 | 1 | 1.55 | -0.26 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 0.70 | 2.80 | 2.30 | 0.00 | 0.00% | 0 | 6 | 1.55 | -0.31 | 0.05 | -0.11 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 26.00 | 1.05 | 2.80 | 2.20 | +0.44 | +25.00% | 2 | 143 | 1.40 | -0.37 | 0.05 | -0.12 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 27.00 | 1.35 | 2.95 | 2.25 | % | 1 | 0 | 1.27 | -0.42 | 0.06 | -0.12 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 28.00 | 1.85 | 3.80 | 2.85 | +0.15 | +5.56% | 676 | 3 | 1.34 | -0.49 | 0.06 | -0.12 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 29.00 | 2.45 | 4.60 | % | 0 | 0 | 1.38 | -0.55 | 0.06 | -0.11 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 3.30 | 5.00 | 3.90 | % | 160 | 0 | 1.36 | -0.62 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 31.00 | 3.60 | 5.90 | % | 0 | 0 | 1.29 | -0.69 | 0.06 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 32.00 | 4.60 | 6.70 | % | 0 | 0 | 1.37 | -0.75 | 0.06 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 33.00 | 5.30 | 7.40 | % | 0 | 0 | 1.33 | -0.80 | 0.06 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 34.00 | 6.10 | 8.30 | % | 0 | 0 | 1.31 | -0.86 | 0.05 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 7.00 | 9.10 | % | 0 | 0 | 1.26 | -0.89 | 0.04 | -0.05 | 5/5/2025 3:59:47 PM EST |