Options Chain for XOMETRY INC CLASS A COM (XMTR) - $85.92 as of 7/28/2026 5:28:59 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 | 1.87 | 0.98 | 0.00 | -0.04 | 7/28/2026 3:59:55 PM EST | |||
| 50.00 | 32.40 | 35.50 | 33.95 | % | 0.68 | 0 | 0 | 1.82 | 0.96 | 0.00 | -0.06 | 7/28/2026 3:59:55 PM EST | |||
| 55.00 | 27.80 | 30.80 | 29.30 | 34.10 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.62 | 0.93 | 0.01 | -0.09 | 6/15/2026 | 7/28/2026 3:59:55 PM EST |
| 60.00 | 23.60 | 27.20 | 25.40 | 30.50 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.19 | 0.88 | 0.01 | -0.12 | 7/23/2026 | 7/28/2026 3:59:55 PM EST |
| 65.00 | 19.70 | 23.40 | 21.55 | 39.60 | 0.00 | 0.00% | 0.33 | 0 | 14 | 1.30 | 0.82 | 0.01 | -0.16 | 7/22/2026 | 7/28/2026 3:59:55 PM EST |
| 70.00 | 16.80 | 19.40 | 18.10 | 20.80 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.31 | 0.76 | 0.01 | -0.18 | 7/23/2026 | 7/28/2026 3:59:55 PM EST |
| 75.00 | 13.70 | 16.30 | 15.00 | 16.10 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.29 | 0.69 | 0.01 | -0.21 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 80.00 | 11.00 | 13.50 | 12.25 | 11.60 | -3.40 | -22.67% | 0.15 | 1 | 128 | 1.27 | 0.61 | 0.01 | -0.22 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 85.00 | 8.50 | 11.20 | 9.85 | 9.71 | -1.29 | -11.73% | 0.12 | 4 | 15 | 1.25 | 0.54 | 0.01 | -0.23 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 90.00 | 6.20 | 9.50 | 7.85 | 8.00 | -1.24 | -13.42% | 0.09 | 8 | 114 | 1.24 | 0.47 | 0.01 | -0.23 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 95.00 | 5.80 | 7.90 | 6.85 | 8.25 | 0.00 | 0.00% | 0.07 | 0 | 60 | 1.30 | 0.40 | 0.01 | -0.22 | 7/23/2026 | 7/28/2026 3:59:55 PM EST |
| 100.00 | 4.80 | 6.10 | 5.45 | 4.70 | -0.98 | -17.26% | 0.05 | 5 | 128 | 1.30 | 0.34 | 0.01 | -0.21 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 105.00 | 2.70 | 5.60 | 4.15 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 39 | 1.25 | 0.28 | 0.01 | -0.20 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 110.00 | 2.50 | 4.10 | 3.30 | 3.20 | -1.25 | -28.09% | 0.03 | 15 | 88 | 1.26 | 0.24 | 0.01 | -0.18 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 115.00 | 1.75 | 2.65 | 2.20 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.19 | 0.19 | 0.01 | -0.16 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 120.00 | 1.60 | 2.70 | 2.15 | 1.75 | -0.58 | -24.90% | 0.02 | 3 | 80 | 1.27 | 0.16 | 0.01 | -0.14 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 125.00 | 1.00 | 1.80 | 1.40 | 1.60 | -0.45 | -21.96% | 0.01 | 2 | 65 | 1.21 | 0.13 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 130.00 | 0.75 | 2.00 | 1.38 | 1.21 | -2.79 | -69.75% | 0.01 | 5 | 39 | 1.27 | 0.10 | 0.01 | -0.10 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 135.00 | 0.20 | 1.75 | 0.98 | 0.96 | -0.36 | -27.28% | 0.01 | 3 | 54 | 1.19 | 0.08 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 140.00 | 0.05 | 1.50 | 0.78 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.15 | 0.06 | 0.00 | -0.07 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 145.00 | 0.05 | 1.45 | 0.75 | 0.85 | -0.15 | -15.00% | 0.01 | 1 | 8 | 1.20 | 0.05 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.38 | 0.04 | 0.00 | -0.05 | 7/28/2026 3:59:55 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 | 0.10 | 0.50 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.30 | -0.02 | 0.00 | -0.04 | 7/22/2026 | 7/28/2026 3:59:55 PM EST |
| 50.00 | 0.05 | 0.95 | 0.50 | 0.61 | -0.09 | -12.86% | 0.01 | 2 | 14 | 1.16 | -0.04 | 0.00 | -0.06 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 55.00 | 0.05 | 1.45 | 0.75 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | -0.07 | 0.01 | -0.09 | 6/17/2026 | 7/28/2026 3:59:55 PM EST |
| 60.00 | 0.40 | 2.40 | 1.40 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.11 | -0.12 | 0.01 | -0.12 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 65.00 | 1.70 | 3.40 | 2.55 | 2.56 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.17 | -0.18 | 0.01 | -0.16 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 70.00 | 3.40 | 5.50 | 4.45 | 4.10 | +0.10 | +2.50% | 0.06 | 1 | 64 | 1.24 | -0.24 | 0.01 | -0.18 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 75.00 | 4.70 | 7.80 | 6.25 | 6.27 | +1.07 | +20.58% | 0.08 | 11 | 27 | 1.22 | -0.31 | 0.01 | -0.21 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 80.00 | 8.20 | 9.50 | 8.85 | 8.78 | +1.46 | +19.95% | 0.11 | 4 | 54 | 1.25 | -0.39 | 0.01 | -0.22 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 85.00 | 10.90 | 12.10 | 11.50 | 9.80 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.24 | -0.46 | 0.01 | -0.23 | 7/23/2026 | 7/28/2026 3:59:55 PM EST |
| 90.00 | 13.60 | 15.50 | 14.55 | 14.67 | +2.24 | +18.03% | 0.16 | 13 | 118 | 1.23 | -0.53 | 0.01 | -0.23 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 95.00 | 16.50 | 18.90 | 17.70 | 15.90 | 0.00 | 0.00% | 0.19 | 0 | 163 | 1.20 | -0.60 | 0.01 | -0.22 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 100.00 | 20.80 | 22.90 | 21.85 | 19.66 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.25 | -0.66 | 0.01 | -0.21 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 105.00 | 24.00 | 27.00 | 25.50 | 15.86 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.20 | -0.72 | 0.01 | -0.20 | 7/20/2026 | 7/28/2026 3:59:55 PM EST |
| 110.00 | 28.80 | 31.30 | 30.05 | 20.20 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.26 | -0.76 | 0.01 | -0.18 | 6/30/2026 | 7/28/2026 3:59:55 PM EST |
| 115.00 | 32.20 | 35.70 | 33.95 | % | 0.30 | 0 | 0 | 1.15 | -0.81 | 0.01 | -0.16 | 7/28/2026 3:59:55 PM EST | |||
| 120.00 | 36.70 | 40.10 | 38.40 | % | 0.32 | 0 | 0 | 1.55 | -0.84 | 0.01 | -0.14 | 7/28/2026 3:59:55 PM EST | |||
| 125.00 | 42.00 | 44.70 | 43.35 | % | 0.35 | 0 | 0 | 1.19 | -0.87 | 0.01 | -0.12 | 7/28/2026 3:59:55 PM EST | |||
| 130.00 | 46.20 | 49.40 | 47.80 | % | 0.37 | 0 | 0 | 1.62 | -0.90 | 0.01 | -0.10 | 7/28/2026 3:59:55 PM EST | |||
| 135.00 | 51.30 | 54.10 | 52.70 | % | 0.39 | 0 | 0 | 1.65 | -0.92 | 0.01 | -0.08 | 7/28/2026 3:59:55 PM EST | |||
| 140.00 | 56.10 | 58.90 | 57.50 | % | 0.41 | 0 | 0 | 1.70 | -0.94 | 0.00 | -0.07 | 7/28/2026 3:59:55 PM EST | |||
| 145.00 | 60.90 | 63.80 | 62.35 | % | 0.43 | 0 | 0 | 1.75 | -0.95 | 0.00 | -0.05 | 7/28/2026 3:59:55 PM EST | |||
| 150.00 | 65.80 | 68.60 | 67.20 | % | 0.45 | 0 | 0 | 1.79 | -0.96 | 0.00 | -0.05 | 7/28/2026 3:59:55 PM EST |