Options Chain for XOMETRY INC CLASS A COM (XMTR) - $47.90 as of 8/13/2025 9:28:09 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 | 26.40 | 29.00 | 27.70 | % | 1.39 | 0 | 0 | 9.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 23.00 | 23.40 | 26.10 | 24.75 | % | 1.08 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 24.00 | 22.40 | 25.10 | 23.75 | % | 0.99 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 25.00 | 21.40 | 24.10 | 22.75 | % | 0.91 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 26.00 | 20.40 | 23.10 | 21.75 | % | 0.84 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 27.00 | 19.40 | 22.10 | 20.75 | % | 0.77 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 28.00 | 18.40 | 21.10 | 19.75 | % | 0.71 | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 29.00 | 17.40 | 20.10 | 18.75 | % | 0.65 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 30.00 | 16.90 | 19.10 | 18.00 | 11.62 | 0.00 | 0.00% | 0.60 | 0 | 12 | 6.06 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:48 PM EST |
| 31.00 | 15.40 | 18.10 | 16.75 | 16.28 | 0.00 | 0.00% | 0.54 | 0 | 25 | 5.74 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 32.00 | 14.40 | 17.00 | 15.70 | 9.90 | 0.00 | 0.00% | 0.49 | 0 | 172 | 5.27 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:48 PM EST |
| 33.00 | 13.50 | 16.00 | 14.75 | 13.50 | +1.10 | +8.88% | 0.45 | 1 | 26 | 4.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 34.00 | 12.50 | 15.00 | 13.75 | 12.40 | 0.00 | 0.00% | 0.40 | 0 | 543 | 4.68 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:48 PM EST |
| 35.00 | 11.50 | 14.00 | 12.75 | 12.10 | +1.98 | +19.57% | 0.36 | 1 | 69 | 4.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 36.00 | 10.90 | 12.70 | 11.80 | 11.40 | +3.54 | +45.04% | 0.33 | 3 | 25 | 3.72 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 37.00 | 10.10 | 11.80 | 10.95 | 10.83 | +0.53 | +5.15% | 0.30 | 301 | 520 | 3.59 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 38.00 | 9.00 | 10.90 | 9.95 | 4.20 | 0.00 | 0.00% | 0.26 | 0 | 107 | 3.45 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:48 PM EST |
| 39.00 | 8.00 | 10.00 | 9.00 | 3.45 | 0.00 | 0.00% | 0.23 | 0 | 4 | 3.30 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:48 PM EST |
| 40.00 | 7.30 | 8.70 | 8.00 | 4.41 | 0.00 | 0.00% | 0.20 | 0 | 51 | 2.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 41.00 | 6.10 | 7.90 | 7.00 | 2.57 | 0.00 | 0.00% | 0.17 | 0 | 10 | 2.67 | 1.00 | 0.01 | -0.01 | 8/8/2025 | 8/13/2025 3:59:48 PM EST |
| 42.00 | 5.20 | 6.60 | 5.90 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 78 | 2.10 | 0.98 | 0.02 | -0.03 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 43.00 | 4.20 | 6.00 | 5.10 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.24 | 0.96 | 0.04 | -0.05 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 44.00 | 3.00 | 5.00 | 4.00 | 0.97 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.98 | 0.91 | 0.06 | -0.11 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 45.00 | 2.40 | 3.80 | 3.10 | 2.57 | -0.38 | -12.89% | 0.07 | 11 | 80 | 1.54 | 0.84 | 0.08 | -0.17 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 46.00 | 1.40 | 3.50 | 2.45 | 0.46 | 0.00 | 0.00% | 0.05 | 0 | 122 | 1.80 | 0.75 | 0.11 | -0.22 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 47.00 | 0.80 | 2.90 | 1.85 | 1.05 | +0.15 | +16.67% | 0.04 | 3 | 3 | 1.77 | 0.63 | 0.13 | -0.26 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 48.00 | 0.75 | 1.25 | 1.00 | 0.05 | -1.45 | -96.67% | 0.02 | 1 | 1 | 0.76 | 0.49 | 0.14 | -0.27 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 49.00 | 0.00 | 1.55 | 0.78 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.47 | 0.36 | 0.13 | -0.25 | 8/6/2025 | 8/13/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.08 | +114.29% | 0.00 | 110 | 195 | 0.83 | 0.24 | 0.11 | -0.21 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.25 | 0.01 | 0.01 | -0.01 | 8/6/2025 | 8/13/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 503 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 1.30 | 0.65 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 6.74 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 6.40 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 4,075 | 3.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 3.52 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 52 | 5.44 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 71 | 5.13 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.25 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.68 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 1.30 | 0.65 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.79 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:48 PM EST |
| 39.00 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 3,020 | 1.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.30 | 0.00 | 0.01 | -0.01 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.21 | -70.00% | 0.00 | 4 | 243 | 1.50 | -0.02 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 43.00 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.20 | -0.04 | 0.04 | -0.05 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 44.00 | 0.00 | 0.70 | 0.35 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.52 | -0.09 | 0.06 | -0.11 | 8/6/2025 | 8/13/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.19 | -0.16 | 0.08 | -0.17 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 46.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.76 | -0.25 | 0.11 | -0.22 | 8/13/2025 3:59:48 PM EST | |||
| 47.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.44 | -0.37 | 0.13 | -0.26 | 8/13/2025 3:59:48 PM EST | |||
| 48.00 | 0.10 | 2.50 | 1.30 | 1.35 | -0.45 | -25.00% | 0.03 | 1 | 1 | 1.69 | -0.51 | 0.14 | -0.27 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 49.00 | 1.30 | 2.85 | 2.08 | 2.39 | +0.82 | +52.23% | 0.04 | 1 | 1 | 0.95 | -0.64 | 0.13 | -0.25 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 50.00 | 1.65 | 3.80 | 2.73 | 2.69 | 0.00 | 0.00% | 0.05 | 0 | 40 | 1.76 | -0.76 | 0.11 | -0.21 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 55.00 | 6.60 | 8.40 | 7.50 | % | 0.14 | 0 | 0 | 2.47 | -0.99 | 0.01 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 60.00 | 11.30 | 13.50 | 12.40 | % | 0.21 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 65.00 | 16.50 | 18.30 | 17.40 | % | 0.27 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 70.00 | 21.60 | 23.50 | 22.55 | % | 0.32 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST |