Options Chain for XOMETRY INC CLASS A COM (XMTR) - $27.50 as of 5/5/2025 9:35:29 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 | 16.80 | % | 0 | 0 | 2.59 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 14.00 | 12.70 | 15.90 | % | 0 | 0 | 2.16 | 0.98 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 11.60 | 15.00 | % | 0 | 0 | 2.36 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 16.00 | 10.80 | 14.50 | % | 0 | 0 | 1.68 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 17.00 | 10.00 | 13.20 | % | 0 | 0 | 1.64 | 0.94 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 18.00 | 8.50 | 12.50 | % | 0 | 0 | 1.24 | 0.92 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 19.00 | 7.50 | 11.90 | % | 0 | 0 | 1.28 | 0.89 | 0.02 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 7.60 | 10.00 | % | 0 | 0 | 1.15 | 0.86 | 0.02 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 21.00 | 6.90 | 10.00 | % | 0 | 0 | 1.34 | 0.83 | 0.03 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 22.00 | 6.10 | 8.60 | % | 0 | 0 | 1.14 | 0.79 | 0.03 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 23.00 | 5.50 | 7.40 | 3.50 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.76 | 0.03 | -0.03 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 24.00 | 5.00 | 7.20 | 5.77 | % | 1 | 0 | 1.14 | 0.72 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 25.00 | 4.30 | 6.40 | % | 0 | 0 | 1.08 | 0.67 | 0.04 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 26.00 | 3.70 | 6.40 | 4.60 | +1.50 | +48.39% | 2 | 8 | 1.15 | 0.63 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 27.00 | 3.30 | 5.50 | % | 0 | 0 | 1.08 | 0.59 | 0.04 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 28.00 | 2.85 | 5.10 | 3.65 | +0.15 | +4.29% | 2 | 34 | 1.08 | 0.54 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 29.00 | 2.45 | 4.50 | % | 0 | 0 | 1.05 | 0.50 | 0.04 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 1.75 | 4.10 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.45 | 0.04 | -0.04 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 31.00 | 0.00 | 3.90 | % | 0 | 0 | 0.96 | 0.41 | 0.04 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 32.00 | 0.90 | 4.00 | % | 0 | 0 | 1.05 | 0.37 | 0.04 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 33.00 | 0.10 | 3.80 | % | 0 | 0 | 1.13 | 0.34 | 0.04 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 34.00 | 0.75 | 2.60 | % | 0 | 0 | 0.95 | 0.30 | 0.04 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 2.80 | % | 0 | 0 | 0.93 | 0.27 | 0.04 | -0.03 | 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 | 1.50 | % | 0 | 0 | 2.38 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 1.60 | % | 0 | 0 | 2.25 | -0.02 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 1.70 | 0.60 | 0.00 | 0.00% | 0 | 3 | 2.13 | -0.03 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 1.42 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 1.60 | % | 0 | 0 | 1.30 | -0.06 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 2.65 | % | 0 | 0 | 1.27 | -0.08 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 19.00 | 0.05 | 2.60 | % | 0 | 0 | 1.34 | -0.11 | 0.02 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 2.40 | % | 0 | 0 | 1.24 | -0.14 | 0.02 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 21.00 | 0.00 | 2.45 | 1.50 | 0.00 | 0.00% | 0 | 9 | 0.84 | -0.17 | 0.03 | -0.02 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 22.00 | 0.05 | 3.40 | % | 0 | 0 | 1.12 | -0.21 | 0.03 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 23.00 | 0.70 | 2.75 | % | 0 | 0 | 0.99 | -0.24 | 0.03 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 24.00 | 1.05 | 3.00 | % | 0 | 0 | 0.97 | -0.28 | 0.03 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 1.50 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.33 | 0.04 | -0.04 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 26.00 | 1.90 | 3.80 | % | 0 | 0 | 0.95 | -0.37 | 0.04 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 27.00 | 2.30 | 4.20 | % | 0 | 0 | 0.92 | -0.41 | 0.04 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 28.00 | 2.65 | 4.80 | % | 0 | 0 | 0.89 | -0.46 | 0.04 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 29.00 | 3.50 | 5.30 | % | 0 | 0 | 0.91 | -0.50 | 0.04 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 3.90 | 6.10 | % | 0 | 0 | 0.89 | -0.55 | 0.04 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 31.00 | 3.60 | 7.30 | % | 0 | 0 | 0.84 | -0.59 | 0.04 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 32.00 | 4.60 | 8.10 | % | 0 | 0 | 0.89 | -0.63 | 0.04 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 33.00 | 5.60 | 8.80 | % | 0 | 0 | 0.91 | -0.66 | 0.04 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 34.00 | 6.90 | 8.80 | % | 0 | 0 | 0.87 | -0.70 | 0.04 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 7.60 | 9.70 | % | 0 | 0 | 0.86 | -0.73 | 0.04 | -0.03 | 5/5/2025 3:59:47 PM EST |