Options Chain for XOMETRY INC CLASS A COM (XMTR) - $32.85 as of 6/19/2025 8:58:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 17.90 | 22.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 14.00 | 16.90 | 21.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 15.00 | 15.90 | 19.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 16.00 | 14.90 | 19.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 17.00 | 13.80 | 17.70 | 16.32 | -1.01 | -5.83% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 18.00 | 12.90 | 16.70 | % | 0 | 0 | 9.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 19.00 | 11.90 | 15.70 | 13.35 | % | 1 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:49 PM EST | |
| 20.00 | 11.40 | 15.00 | 12.55 | +1.15 | +10.09% | 1 | 1 | 8.50 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 21.00 | 10.40 | 13.70 | % | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 22.00 | 10.40 | 12.70 | 12.36 | 0.00 | 0.00% | 0 | 10 | 7.34 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:49 PM EST |
| 23.00 | 9.30 | 11.70 | 10.90 | 0.00 | 0.00% | 0 | 1 | 6.79 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:49 PM EST |
| 24.00 | 8.20 | 10.70 | 9.70 | 0.00 | 0.00% | 0 | 1 | 6.26 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:49 PM EST |
| 25.00 | 7.00 | 10.00 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 26.00 | 6.00 | 9.00 | 8.50 | 0.00 | 0.00% | 0 | 8 | 4.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:49 PM EST |
| 27.00 | 5.00 | 8.00 | % | 0 | 0 | 4.90 | 0.98 | 0.01 | -0.02 | 6/18/2025 3:28:49 PM EST | |||
| 28.00 | 4.00 | 6.80 | 4.40 | 0.00 | 0.00% | 0 | 34 | 4.29 | 0.96 | 0.03 | -0.05 | 5/6/2025 | 6/18/2025 3:28:49 PM EST |
| 29.00 | 3.00 | 5.80 | 4.20 | 0.00 | 0.00% | 0 | 14 | 3.08 | 0.93 | 0.05 | -0.08 | 5/7/2025 | 6/18/2025 3:28:49 PM EST |
| 30.00 | 2.05 | 4.90 | 2.75 | -3.35 | -54.92% | 2 | 48 | 2.16 | 0.85 | 0.09 | -0.15 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 31.00 | 1.05 | 3.80 | 3.05 | 0.00 | 0.00% | 0 | 152 | 1.62 | 0.74 | 0.13 | -0.21 | 5/30/2025 | 6/18/2025 3:28:49 PM EST |
| 32.00 | 0.00 | 3.00 | 3.02 | 0.00 | 0.00% | 0 | 22 | 1.92 | 0.60 | 0.16 | -0.24 | 6/4/2025 | 6/18/2025 3:28:49 PM EST |
| 33.00 | 0.00 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 59 | 1.16 | 0.44 | 0.16 | -0.24 | 6/12/2025 | 6/18/2025 3:28:49 PM EST |
| 34.00 | 0.05 | 1.70 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.43 | 0.29 | 0.14 | -0.20 | 6/17/2025 | 6/18/2025 3:28:49 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | +0.03 | +42.86% | 1 | 191 | 0.78 | 0.17 | 0.10 | -0.15 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 36.00 | 0.00 | 2.15 | 0.29 | 0.00 | 0.00% | 0 | 8 | 3.58 | 0.09 | 0.07 | -0.10 | 6/17/2025 | 6/18/2025 3:28:49 PM EST |
| 37.00 | 0.00 | 1.00 | 1.26 | 0.00 | 0.00% | 0 | 165 | 2.59 | 0.04 | 0.04 | -0.04 | 6/10/2025 | 6/18/2025 3:28:49 PM EST |
| 38.00 | 0.00 | 2.15 | 0.62 | 0.00 | 0.00% | 0 | 3 | 4.19 | 0.02 | 0.02 | -0.02 | 6/10/2025 | 6/18/2025 3:28:49 PM EST |
| 39.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 25 | 2.22 | 0.01 | 0.01 | -0.01 | 6/10/2025 | 6/18/2025 3:28:49 PM EST |
| 40.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 37 | 3.52 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:49 PM EST |
| 41.00 | 0.00 | 2.15 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 43.00 | 0.00 | 2.10 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 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 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:49 PM EST |
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 17.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 18.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 9.42 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 20.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 8.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:49 PM EST |
| 21.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:49 PM EST |
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 24.00 | 0.00 | 1.35 | % | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 25.00 | 0.00 | 0.05 | 3.40 | 0.00 | 0.00% | 0 | 2 | 5.98 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:28:49 PM EST |
| 26.00 | 0.00 | 0.05 | 1.00 | 0.00 | 0.00% | 0 | 8 | 5.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:49 PM EST |
| 27.00 | 0.00 | 1.05 | 1.40 | 0.00 | 0.00% | 0 | 2 | 1.42 | -0.02 | 0.01 | -0.02 | 5/9/2025 | 6/18/2025 3:28:49 PM EST |
| 28.00 | 0.00 | 1.25 | 1.12 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.04 | 0.03 | -0.05 | 5/23/2025 | 6/18/2025 3:28:49 PM EST |
| 29.00 | 0.00 | 2.15 | 0.05 | -1.50 | -96.78% | 1 | 1 | 4.00 | -0.07 | 0.05 | -0.08 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 30.00 | 0.00 | 2.10 | 0.55 | 0.00 | 0.00% | 0 | 7 | 1.59 | -0.15 | 0.09 | -0.15 | 5/27/2025 | 6/18/2025 3:28:49 PM EST |
| 31.00 | 0.00 | 0.95 | % | 0 | 0 | 1.03 | -0.26 | 0.13 | -0.21 | 6/18/2025 3:28:49 PM EST | |||
| 32.00 | 0.00 | 1.05 | 1.22 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.40 | 0.16 | -0.24 | 5/28/2025 | 6/18/2025 3:28:49 PM EST |
| 33.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 10 | 1.17 | -0.56 | 0.16 | -0.24 | 6/11/2025 | 6/18/2025 3:28:49 PM EST |
| 34.00 | 0.45 | 2.15 | 3.99 | 0.00 | 0.00% | 0 | 4 | 1.23 | -0.71 | 0.14 | -0.20 | 6/13/2025 | 6/18/2025 3:28:49 PM EST |
| 35.00 | 1.30 | 2.85 | 2.16 | 0.00 | 0.00% | 0 | 6 | 1.35 | -0.83 | 0.10 | -0.15 | 6/10/2025 | 6/18/2025 3:28:49 PM EST |
| 36.00 | 2.30 | 4.00 | 3.33 | 0.00 | 0.00% | 0 | 2 | 1.69 | -0.91 | 0.07 | -0.10 | 6/10/2025 | 6/18/2025 3:28:49 PM EST |
| 37.00 | 3.30 | 4.90 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.79 | -0.96 | 0.04 | -0.04 | 6/11/2025 | 6/18/2025 3:28:49 PM EST |
| 38.00 | 4.30 | 6.00 | % | 0 | 0 | 2.02 | -0.98 | 0.02 | -0.02 | 6/18/2025 3:28:49 PM EST | |||
| 39.00 | 5.30 | 6.90 | % | 0 | 0 | 2.70 | -0.99 | 0.01 | -0.01 | 6/18/2025 3:28:49 PM EST | |||
| 40.00 | 6.30 | 8.00 | 3.77 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:49 PM EST |
| 41.00 | 7.40 | 8.90 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 42.00 | 8.30 | 10.40 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 43.00 | 9.30 | 11.00 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST |