Options Chain for XOMETRY INC CLASS A COM (XMTR) - $85.92 as of 7/28/2026 3:51:22 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 | 37.10 | 39.80 | 38.45 | % | 0.85 | 0 | 0 | 1.32 | 0.97 | 0.00 | -0.02 | 7/28/2026 12:59:03 PM EST | |||
| 50.00 | 32.50 | 35.30 | 33.90 | % | 0.68 | 0 | 0 | 1.23 | 0.94 | 0.00 | -0.04 | 7/28/2026 12:59:03 PM EST | |||
| 55.00 | 28.20 | 31.10 | 29.65 | % | 0.54 | 0 | 0 | 1.14 | 0.91 | 0.01 | -0.06 | 7/28/2026 12:59:03 PM EST | |||
| 60.00 | 24.30 | 27.20 | 25.75 | % | 0.43 | 0 | 0 | 0.89 | 0.86 | 0.01 | -0.07 | 7/28/2026 12:59:03 PM EST | |||
| 65.00 | 20.70 | 23.70 | 22.20 | 23.30 | 0.00 | 0.00% | 0.34 | 0 | 93 | 0.93 | 0.81 | 0.01 | -0.09 | 7/24/2026 | 7/28/2026 12:59:03 PM EST |
| 70.00 | 17.70 | 20.20 | 18.95 | % | 0.27 | 0 | 0 | 0.96 | 0.75 | 0.01 | -0.10 | 7/28/2026 12:59:03 PM EST | |||
| 75.00 | 14.80 | 17.70 | 16.25 | % | 0.22 | 0 | 0 | 0.97 | 0.68 | 0.01 | -0.11 | 7/28/2026 12:59:03 PM EST | |||
| 80.00 | 12.40 | 14.90 | 13.65 | 21.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.97 | 0.62 | 0.01 | -0.12 | 7/23/2026 | 7/28/2026 12:59:03 PM EST |
| 85.00 | 10.30 | 13.00 | 11.65 | 13.25 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.99 | 0.55 | 0.01 | -0.12 | 7/27/2026 | 7/28/2026 12:59:03 PM EST |
| 90.00 | 8.40 | 11.10 | 9.75 | 21.53 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.99 | 0.49 | 0.01 | -0.12 | 7/22/2026 | 7/28/2026 12:59:03 PM EST |
| 95.00 | 6.80 | 9.50 | 8.15 | 16.60 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.99 | 0.43 | 0.01 | -0.12 | 7/23/2026 | 7/28/2026 12:59:03 PM EST |
| 100.00 | 5.90 | 8.20 | 7.05 | 6.81 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.01 | 0.38 | 0.01 | -0.12 | 7/27/2026 | 7/28/2026 12:59:03 PM EST |
| 105.00 | 4.40 | 6.50 | 5.45 | 5.45 | -3.05 | -35.89% | 0.05 | 1 | 7 | 0.97 | 0.33 | 0.01 | -0.11 | 7/28/2026 | 7/28/2026 12:59:03 PM EST |
| 110.00 | 3.60 | 6.00 | 4.80 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 370 | 1.00 | 0.29 | 0.01 | -0.10 | 7/23/2026 | 7/28/2026 12:59:03 PM EST |
| 115.00 | 3.60 | 4.70 | 4.15 | 4.41 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.02 | 0.25 | 0.01 | -0.09 | 7/27/2026 | 7/28/2026 12:59:03 PM EST |
| 120.00 | 2.20 | 4.30 | 3.25 | 2.90 | -0.80 | -21.63% | 0.03 | 1 | 6 | 0.99 | 0.21 | 0.01 | -0.09 | 7/28/2026 | 7/28/2026 12:59:03 PM EST |
| 125.00 | 1.80 | 3.90 | 2.85 | % | 0.02 | 0 | 0 | 1.01 | 0.18 | 0.01 | -0.08 | 7/28/2026 12:59:03 PM EST | |||
| 130.00 | 0.80 | 3.40 | 2.10 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.95 | 0.15 | 0.01 | -0.07 | 7/23/2026 | 7/28/2026 12:59:03 PM EST |
| 135.00 | 0.85 | 3.60 | 2.23 | % | 0.02 | 0 | 0 | 1.02 | 0.13 | 0.01 | -0.06 | 7/28/2026 12:59:03 PM EST | |||
| 140.00 | 0.10 | 3.50 | 1.80 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.94 | 0.11 | 0.01 | -0.06 | 7/23/2026 | 7/28/2026 12:59:03 PM EST |
| 145.00 | 0.30 | 3.10 | 1.70 | 1.70 | -2.95 | -63.45% | 0.01 | 3 | 34 | 1.01 | 0.09 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 12:59:03 PM EST |
| 150.00 | 0.05 | 3.00 | 1.53 | % | 0.01 | 0 | 0 | 0.96 | 0.08 | 0.00 | -0.04 | 7/28/2026 12:59:03 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 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.53 | -0.03 | 0.00 | -0.02 | 7/28/2026 12:59:03 PM EST | |||
| 50.00 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 0 | 1.39 | -0.06 | 0.00 | -0.04 | 7/28/2026 12:59:03 PM EST | |||
| 55.00 | 1.30 | 2.25 | 1.78 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.01 | -0.09 | 0.01 | -0.06 | 7/23/2026 | 7/28/2026 12:59:03 PM EST |
| 60.00 | 0.55 | 3.80 | 2.18 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.88 | -0.14 | 0.01 | -0.07 | 7/27/2026 | 7/28/2026 12:59:03 PM EST |
| 65.00 | 2.50 | 4.80 | 3.65 | % | 0.06 | 0 | 0 | 0.94 | -0.19 | 0.01 | -0.09 | 7/28/2026 12:59:03 PM EST | |||
| 70.00 | 3.80 | 6.80 | 5.30 | % | 0.08 | 0 | 0 | 0.94 | -0.25 | 0.01 | -0.10 | 7/28/2026 12:59:03 PM EST | |||
| 75.00 | 6.00 | 8.90 | 7.45 | % | 0.10 | 0 | 0 | 0.95 | -0.32 | 0.01 | -0.11 | 7/28/2026 12:59:03 PM EST | |||
| 80.00 | 8.60 | 11.40 | 10.00 | % | 0.12 | 0 | 0 | 0.96 | -0.38 | 0.01 | -0.12 | 7/28/2026 12:59:03 PM EST | |||
| 85.00 | 11.70 | 14.40 | 13.05 | 12.52 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.98 | -0.45 | 0.01 | -0.12 | 7/24/2026 | 7/28/2026 12:59:03 PM EST |
| 90.00 | 14.70 | 17.50 | 16.10 | % | 0.18 | 0 | 0 | 0.97 | -0.51 | 0.01 | -0.12 | 7/28/2026 12:59:03 PM EST | |||
| 95.00 | 18.50 | 21.10 | 19.80 | 10.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.99 | -0.57 | 0.01 | -0.12 | 7/21/2026 | 7/28/2026 12:59:03 PM EST |
| 100.00 | 21.80 | 24.70 | 23.25 | % | 0.23 | 0 | 0 | 0.97 | -0.62 | 0.01 | -0.12 | 7/28/2026 12:59:03 PM EST | |||
| 105.00 | 26.00 | 28.50 | 27.25 | % | 0.26 | 0 | 0 | 0.98 | -0.67 | 0.01 | -0.11 | 7/28/2026 12:59:03 PM EST | |||
| 110.00 | 29.70 | 32.40 | 31.05 | % | 0.28 | 0 | 0 | 0.96 | -0.71 | 0.01 | -0.10 | 7/28/2026 12:59:03 PM EST | |||
| 115.00 | 34.00 | 36.80 | 35.40 | % | 0.31 | 0 | 0 | 0.96 | -0.75 | 0.01 | -0.09 | 7/28/2026 12:59:03 PM EST | |||
| 120.00 | 38.50 | 41.30 | 39.90 | % | 0.33 | 0 | 0 | 0.98 | -0.79 | 0.01 | -0.09 | 7/28/2026 12:59:03 PM EST | |||
| 125.00 | 43.00 | 45.80 | 44.40 | % | 0.36 | 0 | 0 | 0.97 | -0.82 | 0.01 | -0.08 | 7/28/2026 12:59:03 PM EST | |||
| 130.00 | 47.50 | 50.40 | 48.95 | % | 0.38 | 0 | 0 | 0.96 | -0.85 | 0.01 | -0.07 | 7/28/2026 12:59:03 PM EST | |||
| 135.00 | 52.10 | 55.10 | 53.60 | % | 0.40 | 0 | 0 | 0.93 | -0.87 | 0.01 | -0.06 | 7/28/2026 12:59:03 PM EST | |||
| 140.00 | 57.00 | 59.80 | 58.40 | % | 0.42 | 0 | 0 | 0.92 | -0.89 | 0.01 | -0.06 | 7/28/2026 12:59:03 PM EST | |||
| 145.00 | 61.70 | 64.60 | 63.15 | % | 0.44 | 0 | 0 | 1.25 | -0.91 | 0.01 | -0.05 | 7/28/2026 12:59:03 PM EST | |||
| 150.00 | 66.80 | 69.40 | 68.10 | % | 0.45 | 0 | 0 | 1.28 | -0.92 | 0.00 | -0.04 | 7/28/2026 12:59:03 PM EST |