Options Chain for XOMETRY INC CLASS A COM (XMTR) - $30.97 as of 8/4/2025 9:53:55 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 | 9.20 | 13.50 | 11.35 | % | 0.57 | 0 | 0 | 0.00 | 0.94 | 0.01 | -0.07 | 8/4/2025 3:59:48 PM EST | |||
| 23.00 | 7.20 | 11.00 | 9.10 | % | 0.40 | 0 | 0 | 3.12 | 0.88 | 0.02 | -0.09 | 8/4/2025 3:59:48 PM EST | |||
| 24.00 | 6.80 | 10.00 | 8.40 | % | 0.35 | 0 | 0 | 3.06 | 0.85 | 0.03 | -0.10 | 8/4/2025 3:59:48 PM EST | |||
| 25.00 | 6.20 | 8.30 | 7.25 | % | 0.29 | 0 | 0 | 1.60 | 0.81 | 0.03 | -0.13 | 8/4/2025 3:59:48 PM EST | |||
| 26.00 | 5.00 | 8.20 | 6.60 | % | 0.25 | 0 | 0 | 2.67 | 0.79 | 0.03 | -0.12 | 8/4/2025 3:59:48 PM EST | |||
| 27.00 | 4.30 | 6.80 | 5.55 | % | 0.21 | 0 | 0 | 1.48 | 0.74 | 0.04 | -0.13 | 8/4/2025 3:59:48 PM EST | |||
| 28.00 | 3.50 | 6.90 | 5.20 | % | 0.19 | 0 | 0 | 1.67 | 0.70 | 0.04 | -0.14 | 8/4/2025 3:59:48 PM EST | |||
| 29.00 | 2.65 | 5.10 | 3.88 | % | 0.13 | 0 | 0 | 1.31 | 0.65 | 0.05 | -0.14 | 8/4/2025 3:59:48 PM EST | |||
| 30.00 | 2.50 | 4.40 | 3.45 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.39 | 0.60 | 0.05 | -0.14 | 7/14/2025 | 8/4/2025 3:59:48 PM EST |
| 31.00 | 2.00 | 3.50 | 2.75 | 3.20 | % | 0.09 | 25 | 0 | 1.28 | 0.55 | 0.05 | -0.14 | 8/4/2025 | 8/4/2025 3:59:48 PM EST | |
| 32.00 | 2.10 | 2.70 | 2.40 | 2.70 | +0.12 | +4.66% | 0.07 | 169 | 7 | 1.32 | 0.49 | 0.05 | -0.14 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 33.00 | 1.50 | 2.85 | 2.18 | 2.60 | +0.57 | +28.08% | 0.07 | 4 | 34 | 1.39 | 0.44 | 0.05 | -0.14 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 34.00 | 1.25 | 2.20 | 1.73 | 1.82 | -0.02 | -1.09% | 0.05 | 598 | 52 | 1.33 | 0.40 | 0.05 | -0.14 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 2.50 | 1.25 | 1.33 | -0.42 | -24.00% | 0.04 | 40 | 66 | 1.24 | 0.36 | 0.05 | -0.14 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 2.40 | 1.20 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.90 | 0.32 | 0.05 | -0.13 | 7/31/2025 | 8/4/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 1.75 | 0.88 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 529 | 1.71 | 0.28 | 0.04 | -0.13 | 7/31/2025 | 8/4/2025 3:59:48 PM EST |
| 38.00 | 0.30 | 2.05 | 1.18 | 0.67 | -0.20 | -22.99% | 0.03 | 21 | 67 | 1.47 | 0.27 | 0.04 | -0.13 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 39.00 | 0.00 | 2.45 | 1.23 | 0.73 | -0.17 | -18.89% | 0.03 | 1 | 9 | 2.29 | 0.22 | 0.04 | -0.11 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 1.85 | 0.93 | 0.50 | -0.05 | -9.10% | 0.02 | 1 | 5 | 2.09 | 0.20 | 0.04 | -0.11 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 41.00 | 0.00 | 1.70 | 0.85 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.10 | 0.18 | 0.03 | -0.10 | 7/21/2025 | 8/4/2025 3:59:48 PM EST |
| 42.00 | 0.00 | 2.25 | 1.13 | 1.58 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.49 | 0.15 | 0.03 | -0.09 | 7/18/2025 | 8/4/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 2.10 | 1.05 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.68 | 0.10 | 0.02 | -0.07 | 7/21/2025 | 8/4/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.44 | 0.06 | 0.01 | -0.05 | 8/4/2025 3:59:48 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 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.75 | -0.06 | 0.01 | -0.07 | 6/23/2025 | 8/4/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 2.45 | 1.23 | % | 0.05 | 0 | 0 | 3.06 | -0.12 | 0.02 | -0.09 | 8/4/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 2.56 | -0.15 | 0.03 | -0.10 | 8/4/2025 3:59:48 PM EST | |||
| 25.00 | 0.60 | 1.00 | 0.80 | 0.75 | +0.08 | +11.94% | 0.03 | 1 | 5 | 1.48 | -0.19 | 0.03 | -0.13 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 2.10 | 1.05 | 1.28 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.14 | -0.21 | 0.03 | -0.12 | 8/1/2025 | 8/4/2025 3:59:48 PM EST |
| 27.00 | 1.10 | 2.00 | 1.55 | 1.20 | +0.07 | +6.20% | 0.06 | 501 | 4 | 1.57 | -0.26 | 0.04 | -0.13 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 28.00 | 0.65 | 2.45 | 1.55 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.36 | -0.30 | 0.04 | -0.14 | 7/31/2025 | 8/4/2025 3:59:48 PM EST |
| 29.00 | 0.90 | 2.50 | 1.70 | 2.05 | +0.03 | +1.49% | 0.06 | 1 | 10 | 1.24 | -0.35 | 0.05 | -0.14 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 30.00 | 1.55 | 2.70 | 2.13 | 2.37 | -0.29 | -10.91% | 0.07 | 3,115 | 1,001 | 1.24 | -0.40 | 0.05 | -0.14 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 31.00 | 2.05 | 3.00 | 2.53 | 2.89 | +0.39 | +15.60% | 0.08 | 53 | 22 | 1.19 | -0.45 | 0.05 | -0.14 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 32.00 | 2.50 | 4.70 | 3.60 | 3.13 | +0.37 | +13.41% | 0.11 | 1 | 69 | 1.42 | -0.51 | 0.05 | -0.14 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 33.00 | 2.90 | 5.20 | 4.05 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 95 | 1.34 | -0.56 | 0.05 | -0.14 | 8/1/2025 | 8/4/2025 3:59:48 PM EST |
| 34.00 | 3.40 | 6.10 | 4.75 | 4.40 | -0.28 | -5.99% | 0.14 | 5 | 212 | 1.33 | -0.60 | 0.05 | -0.14 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 35.00 | 4.40 | 6.50 | 5.45 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.32 | -0.64 | 0.05 | -0.14 | 7/18/2025 | 8/4/2025 3:59:48 PM EST |
| 36.00 | 5.00 | 7.50 | 6.25 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.25 | -0.68 | 0.05 | -0.13 | 7/18/2025 | 8/4/2025 3:59:48 PM EST |
| 37.00 | 5.90 | 7.70 | 6.80 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.79 | -0.72 | 0.04 | -0.13 | 7/21/2025 | 8/4/2025 3:59:48 PM EST |
| 38.00 | 7.00 | 9.00 | 8.00 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.32 | -0.73 | 0.04 | -0.13 | 7/18/2025 | 8/4/2025 3:59:48 PM EST |
| 39.00 | 7.60 | 9.20 | 8.40 | % | 0.22 | 0 | 0 | 1.75 | -0.78 | 0.04 | -0.11 | 8/4/2025 3:59:48 PM EST | |||
| 40.00 | 8.70 | 9.90 | 9.30 | % | 0.23 | 0 | 0 | 1.68 | -0.80 | 0.04 | -0.11 | 8/4/2025 3:59:48 PM EST | |||
| 41.00 | 9.30 | 11.60 | 10.45 | % | 0.25 | 0 | 0 | 2.18 | -0.82 | 0.03 | -0.10 | 8/4/2025 3:59:48 PM EST | |||
| 42.00 | 9.20 | 13.20 | 11.20 | % | 0.27 | 0 | 0 | 2.33 | -0.85 | 0.03 | -0.09 | 8/4/2025 3:59:48 PM EST | |||
| 45.00 | 12.00 | 15.80 | 13.90 | % | 0.31 | 0 | 0 | 2.65 | -0.90 | 0.02 | -0.07 | 8/4/2025 3:59:48 PM EST | |||
| 50.00 | 17.70 | 20.80 | 19.25 | % | 0.39 | 0 | 0 | 3.04 | -0.94 | 0.01 | -0.05 | 8/4/2025 3:59:48 PM EST |