Options Chain for XOMETRY INC CLASS A COM (XMTR) - $83.58 as of 6/3/2026 6:50:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 57.70 | 61.70 | 59.70 | % | 2.65 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:42 PM EST | |||
| 25.00 | 55.20 | 59.20 | 57.20 | % | 2.29 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:42 PM EST | |||
| 30.00 | 50.20 | 54.20 | 52.20 | % | 1.74 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:42 PM EST | |||
| 35.00 | 46.10 | 48.70 | 47.40 | 49.94 | 0.00 | 0.00% | 1.35 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:42 PM EST |
| 40.00 | 40.90 | 43.90 | 42.40 | 44.90 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:42 PM EST |
| 45.00 | 35.20 | 39.30 | 37.25 | 31.70 | 0.00 | 0.00% | 0.83 | 0 | 15 | 2.50 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/3/2026 3:59:42 PM EST |
| 50.00 | 30.20 | 34.30 | 32.25 | 47.00 | 0.00 | 0.00% | 0.65 | 0 | 9 | 2.22 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 6/3/2026 3:59:42 PM EST |
| 55.00 | 26.30 | 28.80 | 27.55 | 30.15 | 0.00 | 0.00% | 0.50 | 0 | 9 | 1.71 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 6/3/2026 3:59:42 PM EST |
| 60.00 | 21.30 | 23.90 | 22.60 | 35.00 | 0.00 | 0.00% | 0.38 | 0 | 23 | 1.46 | 0.94 | 0.01 | -0.06 | 5/27/2026 | 6/3/2026 3:59:42 PM EST |
| 65.00 | 16.40 | 19.60 | 18.00 | 14.78 | 0.00 | 0.00% | 0.28 | 0 | 15 | 1.36 | 0.91 | 0.01 | -0.08 | 5/8/2026 | 6/3/2026 3:59:42 PM EST |
| 70.00 | 12.00 | 15.30 | 13.65 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 294 | 1.22 | 0.83 | 0.02 | -0.12 | 6/2/2026 | 6/3/2026 3:59:42 PM EST |
| 75.00 | 8.00 | 10.20 | 9.10 | 17.72 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.78 | 0.73 | 0.02 | -0.14 | 5/20/2026 | 6/3/2026 3:59:42 PM EST |
| 80.00 | 5.70 | 7.70 | 6.70 | 7.60 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.78 | 0.58 | 0.03 | -0.16 | 6/2/2026 | 6/3/2026 3:59:42 PM EST |
| 85.00 | 3.50 | 4.60 | 4.05 | 3.80 | -1.61 | -29.76% | 0.05 | 29 | 706 | 0.82 | 0.43 | 0.03 | -0.17 | 6/3/2026 | 6/3/2026 3:59:42 PM EST |
| 90.00 | 2.00 | 3.00 | 2.50 | 2.35 | -1.16 | -33.05% | 0.03 | 1 | 430 | 0.82 | 0.29 | 0.03 | -0.15 | 6/3/2026 | 6/3/2026 3:59:42 PM EST |
| 95.00 | 1.00 | 2.00 | 1.50 | 1.50 | -0.63 | -29.58% | 0.02 | 2 | 115 | 0.83 | 0.20 | 0.02 | -0.13 | 6/3/2026 | 6/3/2026 3:59:42 PM EST |
| 100.00 | 0.50 | 1.30 | 0.90 | 0.80 | -0.60 | -42.86% | 0.01 | 11 | 774 | 0.83 | 0.13 | 0.02 | -0.11 | 6/3/2026 | 6/3/2026 3:59:42 PM EST |
| 105.00 | 0.20 | 1.50 | 0.85 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.92 | 0.08 | 0.01 | -0.08 | 6/2/2026 | 6/3/2026 3:59:42 PM EST |
| 110.00 | 0.00 | 2.65 | 1.33 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.50 | 0.04 | 0.01 | -0.04 | 6/2/2026 | 6/3/2026 3:59:42 PM EST |
| 115.00 | 0.00 | 1.85 | 0.93 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.46 | 0.02 | 0.00 | -0.03 | 6/2/2026 | 6/3/2026 3:59:42 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.55 | 0.01 | 0.00 | -0.02 | 6/1/2026 | 6/3/2026 3:59:42 PM EST |
| 125.00 | 0.00 | 1.60 | 0.80 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.01 | 0.00 | -0.01 | 5/26/2026 | 6/3/2026 3:59:42 PM EST |
| 130.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 6/3/2026 3:59:42 PM EST | |||
| 135.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/3/2026 3:59:42 PM EST |
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:42 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:42 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:42 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 34 | 3.09 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:42 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.24 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:42 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.92 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 6/3/2026 3:59:42 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.99 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 6/3/2026 3:59:42 PM EST |
| 60.00 | 0.05 | 0.70 | 0.38 | 0.65 | +0.32 | +96.97% | 0.01 | 1 | 80 | 0.92 | -0.06 | 0.01 | -0.06 | 6/3/2026 | 6/3/2026 3:59:42 PM EST |
| 65.00 | 0.35 | 1.30 | 0.83 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.94 | -0.09 | 0.01 | -0.08 | 6/2/2026 | 6/3/2026 3:59:42 PM EST |
| 70.00 | 0.65 | 1.35 | 1.00 | 1.16 | -1.84 | -61.34% | 0.01 | 5 | 5 | 0.76 | -0.17 | 0.02 | -0.12 | 6/3/2026 | 6/3/2026 3:59:42 PM EST |
| 75.00 | 1.70 | 2.55 | 2.13 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.75 | -0.27 | 0.02 | -0.14 | 6/2/2026 | 6/3/2026 3:59:42 PM EST |
| 80.00 | 3.30 | 5.50 | 4.40 | 4.00 | -0.47 | -10.52% | 0.06 | 15 | 35 | 0.68 | -0.42 | 0.03 | -0.16 | 6/3/2026 | 6/3/2026 3:59:42 PM EST |
| 85.00 | 5.90 | 7.40 | 6.65 | 6.60 | +0.68 | +11.49% | 0.08 | 3 | 42 | 0.72 | -0.57 | 0.03 | -0.17 | 6/3/2026 | 6/3/2026 3:59:42 PM EST |
| 90.00 | 9.30 | 10.40 | 9.85 | 10.20 | +2.60 | +34.22% | 0.11 | 65 | 109 | 0.66 | -0.71 | 0.03 | -0.15 | 6/3/2026 | 6/3/2026 3:59:42 PM EST |
| 95.00 | 12.80 | 15.40 | 14.10 | 14.21 | +2.81 | +24.65% | 0.15 | 50 | 106 | 0.64 | -0.80 | 0.02 | -0.13 | 6/3/2026 | 6/3/2026 3:59:42 PM EST |
| 100.00 | 16.80 | 19.70 | 18.25 | 18.00 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.10 | -0.87 | 0.02 | -0.11 | 6/2/2026 | 6/3/2026 3:59:42 PM EST |
| 105.00 | 21.70 | 24.50 | 23.10 | 11.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.22 | -0.92 | 0.01 | -0.08 | 5/28/2026 | 6/3/2026 3:59:42 PM EST |
| 110.00 | 26.10 | 29.50 | 27.80 | 15.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.31 | -0.96 | 0.01 | -0.04 | 5/28/2026 | 6/3/2026 3:59:42 PM EST |
| 115.00 | 31.00 | 35.00 | 33.00 | % | 0.29 | 0 | 0 | 1.60 | -0.98 | 0.00 | -0.03 | 6/3/2026 3:59:42 PM EST | |||
| 120.00 | 35.80 | 39.70 | 37.75 | % | 0.31 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.02 | 6/3/2026 3:59:42 PM EST | |||
| 125.00 | 40.80 | 44.90 | 42.85 | % | 0.34 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.01 | 6/3/2026 3:59:42 PM EST | |||
| 130.00 | 46.00 | 49.60 | 47.80 | % | 0.37 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 6/3/2026 3:59:42 PM EST | |||
| 135.00 | 50.90 | 54.80 | 52.85 | % | 0.39 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:42 PM EST |