Options Chain for XOMETRY INC CLASS A COM (XMTR) - $91.81 as of 7/3/2026 7:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.50 | 49.50 | 47.50 | % | 1.06 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 50.00 | 40.80 | 44.80 | 42.80 | % | 0.86 | 0 | 0 | 1.53 | 0.97 | 0.00 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 55.00 | 36.30 | 40.20 | 38.25 | 34.10 | 0.00 | 0.00% | 0.70 | 0 | 10 | 1.40 | 0.95 | 0.00 | -0.04 | 6/15/2026 | 7/2/2026 4:00:03 PM EST |
| 60.00 | 31.80 | 35.80 | 33.80 | % | 0.56 | 0 | 0 | 1.30 | 0.92 | 0.00 | -0.05 | 7/2/2026 4:00:03 PM EST | |||
| 65.00 | 27.60 | 31.60 | 29.60 | 32.33 | 0.00 | 0.00% | 0.46 | 0 | 14 | 0.92 | 0.88 | 0.01 | -0.07 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 70.00 | 24.00 | 26.70 | 25.35 | % | 0.36 | 0 | 0 | 0.91 | 0.84 | 0.01 | -0.08 | 7/2/2026 4:00:03 PM EST | |||
| 75.00 | 20.50 | 22.80 | 21.65 | 23.22 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.90 | 0.79 | 0.01 | -0.10 | 6/23/2026 | 7/2/2026 4:00:03 PM EST |
| 80.00 | 16.50 | 20.50 | 18.50 | 24.20 | 0.00 | 0.00% | 0.23 | 0 | 22 | 0.90 | 0.73 | 0.01 | -0.11 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 85.00 | 14.40 | 16.50 | 15.45 | 18.10 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.89 | 0.66 | 0.01 | -0.11 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 90.00 | 11.20 | 15.00 | 13.10 | 14.90 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.90 | 0.59 | 0.01 | -0.12 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 95.00 | 9.00 | 12.10 | 10.55 | 11.50 | -1.20 | -9.45% | 0.11 | 10 | 40 | 0.87 | 0.53 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 100.00 | 7.30 | 10.30 | 8.80 | 8.01 | -2.39 | -22.99% | 0.09 | 6 | 21 | 0.87 | 0.46 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 105.00 | 6.40 | 8.30 | 7.35 | 9.40 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.88 | 0.41 | 0.01 | -0.12 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 110.00 | 5.30 | 6.70 | 6.00 | 5.80 | -2.05 | -26.12% | 0.05 | 4 | 38 | 0.88 | 0.35 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 115.00 | 4.30 | 6.60 | 5.45 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.92 | 0.31 | 0.01 | -0.11 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 120.00 | 3.70 | 4.90 | 4.30 | 5.38 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.90 | 0.27 | 0.01 | -0.10 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 125.00 | 3.10 | 4.00 | 3.55 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.91 | 0.23 | 0.01 | -0.10 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 130.00 | 2.55 | 4.00 | 3.28 | 3.75 | +0.39 | +11.61% | 0.03 | 2 | 2 | 0.94 | 0.20 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 135.00 | 1.40 | 3.50 | 2.45 | 2.79 | -0.81 | -22.50% | 0.02 | 2 | 12 | 0.91 | 0.17 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 140.00 | 1.50 | 3.20 | 2.35 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.95 | 0.15 | 0.01 | -0.08 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 145.00 | 0.70 | 3.70 | 2.20 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | 0.13 | 0.01 | -0.07 | 6/8/2026 | 7/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.45 | 1.23 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.70 | -0.01 | 0.00 | -0.02 | 6/8/2026 | 7/2/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 2.70 | 1.35 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.54 | -0.03 | 0.00 | -0.02 | 6/16/2026 | 7/2/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.27 | -0.05 | 0.00 | -0.04 | 6/17/2026 | 7/2/2026 4:00:03 PM EST |
| 60.00 | 0.40 | 2.60 | 1.50 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.93 | -0.08 | 0.00 | -0.05 | 6/9/2026 | 7/2/2026 4:00:03 PM EST |
| 65.00 | 1.35 | 2.90 | 2.13 | 3.13 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.92 | -0.12 | 0.01 | -0.07 | 6/17/2026 | 7/2/2026 4:00:03 PM EST |
| 70.00 | 1.80 | 4.30 | 3.05 | 3.00 | +0.50 | +20.00% | 0.04 | 15 | 6 | 0.90 | -0.16 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 75.00 | 3.10 | 5.00 | 4.05 | 5.92 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.86 | -0.21 | 0.01 | -0.10 | 6/17/2026 | 7/2/2026 4:00:03 PM EST |
| 80.00 | 4.70 | 7.60 | 6.15 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.89 | -0.27 | 0.01 | -0.11 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 85.00 | 6.70 | 9.50 | 8.10 | 7.25 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.87 | -0.34 | 0.01 | -0.11 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 90.00 | 10.10 | 11.30 | 10.70 | 10.50 | +1.81 | +20.83% | 0.12 | 6 | 4 | 0.88 | -0.41 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 95.00 | 11.80 | 14.70 | 13.25 | 10.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.86 | -0.47 | 0.01 | -0.12 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 100.00 | 15.50 | 17.30 | 16.40 | % | 0.16 | 0 | 0 | 0.86 | -0.54 | 0.01 | -0.12 | 7/2/2026 4:00:03 PM EST | |||
| 105.00 | 19.00 | 20.70 | 19.85 | % | 0.19 | 0 | 0 | 0.86 | -0.59 | 0.01 | -0.12 | 7/2/2026 4:00:03 PM EST | |||
| 110.00 | 22.50 | 24.90 | 23.70 | 20.20 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.87 | -0.65 | 0.01 | -0.12 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 115.00 | 26.20 | 29.20 | 27.70 | % | 0.24 | 0 | 0 | 0.88 | -0.69 | 0.01 | -0.11 | 7/2/2026 4:00:03 PM EST | |||
| 120.00 | 29.60 | 33.30 | 31.45 | % | 0.26 | 0 | 0 | 0.84 | -0.73 | 0.01 | -0.10 | 7/2/2026 4:00:03 PM EST | |||
| 125.00 | 35.10 | 37.40 | 36.25 | % | 0.29 | 0 | 0 | 0.90 | -0.77 | 0.01 | -0.10 | 7/2/2026 4:00:03 PM EST | |||
| 130.00 | 39.60 | 41.90 | 40.75 | % | 0.31 | 0 | 0 | 0.91 | -0.80 | 0.01 | -0.09 | 7/2/2026 4:00:03 PM EST | |||
| 135.00 | 44.10 | 46.40 | 45.25 | % | 0.34 | 0 | 0 | 0.91 | -0.82 | 0.01 | -0.08 | 7/2/2026 4:00:03 PM EST | |||
| 140.00 | 48.50 | 51.00 | 49.75 | % | 0.36 | 0 | 0 | 0.89 | -0.85 | 0.01 | -0.08 | 7/2/2026 4:00:03 PM EST | |||
| 145.00 | 52.30 | 56.10 | 54.20 | % | 0.37 | 0 | 0 | 1.15 | -0.87 | 0.01 | -0.07 | 7/2/2026 4:00:03 PM EST |