Options Chain for XOMETRY INC CLASS A COM (XMTR) - $53.67 as of 5/3/2026 10:17:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.90 | 36.00 | 33.95 | % | 1.70 | 0 | 0 | 2.14 | 0.99 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 22.50 | 29.50 | 33.70 | 31.60 | % | 1.40 | 0 | 0 | 1.97 | 0.99 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 25.00 | 28.10 | 30.60 | 29.35 | % | 1.17 | 0 | 0 | 1.61 | 0.98 | 0.00 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 30.00 | 22.80 | 25.60 | 24.20 | 10.60 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.29 | 0.94 | 0.00 | -0.02 | 3/30/2026 | 5/1/2026 3:59:51 PM EST |
| 35.00 | 18.70 | 21.10 | 19.90 | 18.10 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.76 | 0.89 | 0.01 | -0.03 | 4/17/2026 | 5/1/2026 3:59:51 PM EST |
| 40.00 | 16.00 | 17.00 | 16.50 | 12.20 | 0.00 | 0.00% | 0.41 | 0 | 19 | 0.93 | 0.82 | 0.01 | -0.04 | 4/16/2026 | 5/1/2026 3:59:51 PM EST |
| 45.00 | 12.80 | 13.80 | 13.30 | 12.70 | 0.00 | 0.00% | 0.30 | 0 | 101 | 0.92 | 0.74 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 50.00 | 9.90 | 10.80 | 10.35 | 9.50 | 0.00 | 0.00% | 0.21 | 0 | 333 | 0.89 | 0.65 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 55.00 | 7.50 | 8.30 | 7.90 | 7.20 | 0.00 | 0.00% | 0.14 | 0 | 81 | 0.86 | 0.56 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 60.00 | 5.70 | 6.20 | 5.95 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 138 | 0.84 | 0.47 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 65.00 | 4.20 | 4.90 | 4.55 | 1.46 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.84 | 0.39 | 0.02 | -0.05 | 3/31/2026 | 5/1/2026 3:59:51 PM EST |
| 70.00 | 3.00 | 4.10 | 3.55 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.85 | 0.32 | 0.02 | -0.05 | 4/24/2026 | 5/1/2026 3:59:51 PM EST |
| 75.00 | 2.25 | 2.80 | 2.53 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.83 | 0.25 | 0.02 | -0.04 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 80.00 | 1.60 | 2.80 | 2.20 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.87 | 0.20 | 0.01 | -0.04 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 85.00 | 1.15 | 2.45 | 1.80 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.89 | 0.16 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 90.00 | 0.95 | 1.55 | 1.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.79 | 0.12 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 95.00 | 0.75 | 2.30 | 1.53 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.95 | 0.10 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 100.00 | 0.55 | 1.00 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.86 | 0.07 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 105.00 | 0.40 | 1.40 | 0.90 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.94 | 0.06 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.77 | -0.01 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:51 PM EST |
| 22.50 | 0.05 | 0.40 | 0.23 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | -0.01 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | -0.02 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 30.00 | 0.60 | 0.85 | 0.73 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.95 | -0.06 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 35.00 | 1.15 | 1.55 | 1.35 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.90 | -0.11 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 40.00 | 2.20 | 2.80 | 2.50 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.88 | -0.18 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 45.00 | 3.80 | 4.60 | 4.20 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.88 | -0.26 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 50.00 | 5.70 | 7.10 | 6.40 | 6.70 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.87 | -0.35 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 55.00 | 8.50 | 9.80 | 9.15 | 16.53 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.87 | -0.44 | 0.02 | -0.06 | 3/26/2026 | 5/1/2026 3:59:51 PM EST |
| 60.00 | 11.30 | 13.40 | 12.35 | % | 0.21 | 0 | 7 | 0.87 | -0.53 | 0.02 | -0.06 | 5/1/2026 3:59:51 PM EST | |||
| 65.00 | 14.70 | 16.90 | 15.80 | % | 0.24 | 0 | 17 | 0.86 | -0.61 | 0.02 | -0.05 | 5/1/2026 3:59:51 PM EST | |||
| 70.00 | 18.20 | 20.60 | 19.40 | % | 0.28 | 0 | 6 | 0.82 | -0.68 | 0.02 | -0.05 | 5/1/2026 3:59:51 PM EST | |||
| 75.00 | 22.00 | 25.40 | 23.70 | % | 0.32 | 0 | 0 | 0.82 | -0.75 | 0.02 | -0.04 | 5/1/2026 3:59:51 PM EST | |||
| 80.00 | 26.50 | 29.70 | 28.10 | % | 0.35 | 0 | 0 | 0.78 | -0.80 | 0.01 | -0.04 | 5/1/2026 3:59:51 PM EST | |||
| 85.00 | 30.80 | 34.20 | 32.50 | % | 0.38 | 0 | 0 | 1.07 | -0.84 | 0.01 | -0.03 | 5/1/2026 3:59:51 PM EST | |||
| 90.00 | 35.40 | 39.00 | 37.20 | % | 0.41 | 0 | 0 | 1.12 | -0.88 | 0.01 | -0.03 | 5/1/2026 3:59:51 PM EST | |||
| 95.00 | 41.00 | 43.60 | 42.30 | % | 0.45 | 0 | 0 | 1.14 | -0.90 | 0.01 | -0.02 | 5/1/2026 3:59:51 PM EST | |||
| 100.00 | 45.00 | 48.50 | 46.75 | % | 0.47 | 0 | 0 | 1.18 | -0.93 | 0.01 | -0.02 | 5/1/2026 3:59:51 PM EST | |||
| 105.00 | 49.70 | 53.40 | 51.55 | % | 0.49 | 0 | 0 | 1.23 | -0.94 | 0.01 | -0.02 | 5/1/2026 3:59:51 PM EST |