Options Chain for XOMETRY INC CLASS A COM (XMTR) - $100.82 as of 10/30/2026 3:58:17 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 | 47.90 | 51.20 | 49.55 | % | 1.10 | 0 | 0 | 2.67 | 0.99 | 0.00 | -0.02 | 10/30/2026 3:59:54 PM EST | |||
| 50.00 | 43.10 | 46.40 | 44.75 | % | 0.90 | 0 | 0 | 2.35 | 0.99 | 0.00 | -0.03 | 10/30/2026 3:59:54 PM EST | |||
| 55.00 | 38.30 | 41.50 | 39.90 | % | 0.73 | 0 | 0 | 2.19 | 0.97 | 0.00 | -0.05 | 10/30/2026 3:59:54 PM EST | |||
| 60.00 | 33.70 | 37.00 | 35.35 | 35.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.94 | 0.94 | 0.00 | -0.09 | 10/14/2026 | 10/30/2026 3:59:54 PM EST |
| 65.00 | 29.10 | 32.50 | 30.80 | % | 0.47 | 0 | 0 | 1.84 | 0.91 | 0.01 | -0.11 | 10/30/2026 3:59:54 PM EST | |||
| 70.00 | 24.90 | 28.20 | 26.55 | % | 0.38 | 0 | 0 | 1.32 | 0.87 | 0.01 | -0.15 | 10/30/2026 3:59:54 PM EST | |||
| 75.00 | 20.90 | 23.90 | 22.40 | 32.10 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.28 | 0.82 | 0.01 | -0.18 | 9/29/2026 | 10/30/2026 3:59:54 PM EST |
| 80.00 | 17.20 | 20.30 | 18.75 | 13.90 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.25 | 0.76 | 0.01 | -0.21 | 10/22/2026 | 10/30/2026 3:59:54 PM EST |
| 85.00 | 14.10 | 16.90 | 15.50 | 13.35 | +0.35 | +2.70% | 0.18 | 3 | 26 | 1.23 | 0.69 | 0.01 | -0.23 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 90.00 | 11.10 | 14.00 | 12.55 | 11.90 | 0.00 | 0.00% | 0.14 | 0 | 31 | 1.20 | 0.61 | 0.01 | -0.25 | 10/20/2026 | 10/30/2026 3:59:54 PM EST |
| 95.00 | 8.70 | 11.30 | 10.00 | 8.85 | -4.65 | -34.45% | 0.11 | 4 | 76 | 1.17 | 0.54 | 0.02 | -0.25 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 100.00 | 6.50 | 9.30 | 7.90 | 6.87 | -2.88 | -29.54% | 0.08 | 1,002 | 118 | 1.15 | 0.46 | 0.02 | -0.25 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 105.00 | 5.00 | 7.10 | 6.05 | 6.08 | -2.42 | -28.48% | 0.06 | 29 | 52 | 1.13 | 0.39 | 0.02 | -0.24 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 110.00 | 3.70 | 6.20 | 4.95 | 4.65 | -0.75 | -13.89% | 0.04 | 3 | 68 | 1.15 | 0.32 | 0.01 | -0.22 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 115.00 | 2.90 | 4.30 | 3.60 | 3.55 | -1.60 | -31.07% | 0.03 | 34 | 414 | 1.12 | 0.26 | 0.01 | -0.20 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 120.00 | 2.25 | 3.40 | 2.83 | 2.94 | -0.76 | -20.55% | 0.02 | 1,001 | 80 | 1.12 | 0.21 | 0.01 | -0.18 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 125.00 | 1.55 | 3.00 | 2.28 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.14 | 0.17 | 0.01 | -0.16 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 130.00 | 0.05 | 3.70 | 1.88 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.03 | 0.14 | 0.01 | -0.14 | 10/23/2026 | 10/30/2026 3:59:54 PM EST |
| 135.00 | 0.60 | 2.15 | 1.38 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.13 | 0.11 | 0.01 | -0.12 | 10/29/2026 | 10/30/2026 3:59:54 PM EST |
| 140.00 | 0.50 | 2.00 | 1.25 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.17 | 0.09 | 0.01 | -0.10 | 10/16/2026 | 10/30/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 2.80 | 1.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.07 | 0.01 | -0.08 | 10/16/2026 | 10/30/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 2.45 | 1.23 | 3.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.60 | 0.05 | 0.00 | -0.07 | 10/12/2026 | 10/30/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.04 | 0.00 | -0.06 | 10/6/2026 | 10/30/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 2.05 | 1.03 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.66 | 0.03 | 0.00 | -0.04 | 10/16/2026 | 10/30/2026 3:59:54 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 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 43 | 2.63 | -0.01 | 0.00 | -0.02 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 2.45 | 1.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.35 | -0.01 | 0.00 | -0.03 | 10/14/2026 | 10/30/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.70 | 1.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.13 | -0.03 | 0.00 | -0.05 | 10/23/2026 | 10/30/2026 3:59:54 PM EST |
| 60.00 | 0.30 | 2.35 | 1.33 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.42 | -0.06 | 0.00 | -0.09 | 10/22/2026 | 10/30/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.50 | 1.25 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | -0.09 | 0.01 | -0.11 | 10/19/2026 | 10/30/2026 3:59:54 PM EST |
| 70.00 | 1.70 | 2.55 | 2.13 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.25 | -0.13 | 0.01 | -0.15 | 10/29/2026 | 10/30/2026 3:59:54 PM EST |
| 75.00 | 2.60 | 3.70 | 3.15 | 1.88 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.23 | -0.18 | 0.01 | -0.18 | 10/29/2026 | 10/30/2026 3:59:54 PM EST |
| 80.00 | 3.50 | 5.30 | 4.40 | 4.20 | +0.84 | +25.00% | 0.06 | 5 | 170 | 1.19 | -0.24 | 0.01 | -0.21 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 85.00 | 4.70 | 7.30 | 6.00 | 6.65 | +1.55 | +30.40% | 0.07 | 6 | 165 | 1.15 | -0.31 | 0.01 | -0.23 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 90.00 | 6.80 | 9.70 | 8.25 | 8.40 | +1.40 | +20.00% | 0.09 | 4 | 60 | 1.15 | -0.39 | 0.01 | -0.25 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 95.00 | 9.90 | 12.10 | 11.00 | 11.50 | +2.22 | +23.93% | 0.12 | 7 | 281 | 1.16 | -0.46 | 0.02 | -0.25 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 100.00 | 12.20 | 15.60 | 13.90 | 12.37 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.14 | -0.54 | 0.02 | -0.25 | 10/27/2026 | 10/30/2026 3:59:54 PM EST |
| 105.00 | 16.00 | 18.10 | 17.05 | 12.71 | 0.00 | 0.00% | 0.16 | 0 | 171 | 1.12 | -0.61 | 0.02 | -0.24 | 10/29/2026 | 10/30/2026 3:59:54 PM EST |
| 110.00 | 19.30 | 21.60 | 20.45 | 25.56 | 0.00 | 0.00% | 0.19 | 0 | 32 | 1.08 | -0.68 | 0.01 | -0.22 | 10/22/2026 | 10/30/2026 3:59:54 PM EST |
| 115.00 | 22.90 | 26.10 | 24.50 | 25.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.08 | -0.74 | 0.01 | -0.20 | 10/19/2026 | 10/30/2026 3:59:54 PM EST |
| 120.00 | 26.80 | 30.10 | 28.45 | % | 0.24 | 0 | 0 | 1.02 | -0.79 | 0.01 | -0.18 | 10/30/2026 3:59:54 PM EST | |||
| 125.00 | 31.20 | 34.40 | 32.80 | % | 0.26 | 0 | 0 | 0.98 | -0.83 | 0.01 | -0.16 | 10/30/2026 3:59:54 PM EST | |||
| 130.00 | 35.70 | 39.10 | 37.40 | % | 0.29 | 0 | 0 | 1.41 | -0.86 | 0.01 | -0.14 | 10/30/2026 3:59:54 PM EST | |||
| 135.00 | 40.70 | 43.70 | 42.20 | % | 0.31 | 0 | 0 | 1.44 | -0.89 | 0.01 | -0.12 | 10/30/2026 3:59:54 PM EST | |||
| 140.00 | 45.00 | 48.50 | 46.75 | % | 0.33 | 0 | 0 | 1.50 | -0.91 | 0.01 | -0.10 | 10/30/2026 3:59:54 PM EST | |||
| 145.00 | 50.50 | 53.10 | 51.80 | % | 0.36 | 0 | 0 | 1.51 | -0.93 | 0.01 | -0.08 | 10/30/2026 3:59:54 PM EST | |||
| 150.00 | 54.60 | 58.00 | 56.30 | % | 0.38 | 0 | 0 | 1.57 | -0.95 | 0.00 | -0.07 | 10/30/2026 3:59:54 PM EST | |||
| 155.00 | 59.50 | 63.00 | 61.25 | % | 0.40 | 0 | 0 | 1.64 | -0.96 | 0.00 | -0.06 | 10/30/2026 3:59:54 PM EST | |||
| 160.00 | 64.40 | 67.70 | 66.05 | % | 0.41 | 0 | 0 | 1.65 | -0.97 | 0.00 | -0.04 | 10/30/2026 3:59:54 PM EST |