Options Chain for XOMETRY INC CLASS A COM (XMTR) - $39.20 as of 3/23/2026 6:34:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.30 | 20.40 | 18.85 | % | 0.84 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 25.00 | 15.00 | 17.70 | 16.35 | % | 0.65 | 0 | 0 | 1.88 | 0.99 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 30.00 | 10.20 | 13.00 | 11.60 | 9.56 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.48 | 0.92 | 0.01 | -0.03 | 3/17/2026 | 3/23/2026 4:00:07 PM EST |
| 35.00 | 5.90 | 8.80 | 7.35 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 58 | 1.23 | 0.80 | 0.03 | -0.05 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 40.00 | 3.80 | 4.50 | 4.15 | 4.30 | +1.14 | +36.08% | 0.10 | 3 | 64 | 0.83 | 0.60 | 0.04 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 41.00 | 3.20 | 3.90 | 3.55 | 3.50 | +1.18 | +50.87% | 0.09 | 3 | 10 | 0.80 | 0.55 | 0.05 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 42.00 | 2.80 | 3.20 | 3.00 | 2.03 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.78 | 0.50 | 0.05 | -0.07 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 43.00 | 2.40 | 3.00 | 2.70 | 2.30 | +0.70 | +43.75% | 0.06 | 3 | 4 | 0.80 | 0.45 | 0.05 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 44.00 | 2.00 | 2.50 | 2.25 | 2.00 | +0.72 | +56.25% | 0.05 | 1 | 11 | 0.78 | 0.41 | 0.05 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 45.00 | 1.70 | 2.20 | 1.95 | 1.80 | +0.15 | +9.10% | 0.04 | 3 | 21 | 0.78 | 0.36 | 0.05 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 46.00 | 1.45 | 2.05 | 1.75 | 1.45 | -2.85 | -66.28% | 0.04 | 3 | 2 | 0.80 | 0.32 | 0.05 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 47.00 | 1.20 | 1.85 | 1.53 | 1.20 | +0.04 | +3.45% | 0.03 | 17 | 15 | 0.81 | 0.28 | 0.04 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 48.00 | 0.55 | 1.60 | 1.08 | 1.15 | -3.15 | -73.26% | 0.02 | 1 | 21 | 0.73 | 0.24 | 0.04 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 49.00 | 0.80 | 1.55 | 1.18 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.81 | 0.21 | 0.04 | -0.05 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 50.00 | 0.65 | 1.85 | 1.25 | 0.70 | +0.04 | +6.07% | 0.03 | 9 | 49 | 0.73 | 0.17 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.95 | 0.07 | 0.02 | -0.02 | 3/17/2026 | 3/23/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.05 | -20.00% | 0.01 | 1 | 140 | 1.13 | 0.03 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.58 | 0.01 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.74 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.98 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.40 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 192 | 2.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.43 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/23/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.60 | 1.30 | % | 0.06 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.73 | -0.01 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:07 PM EST |
| 30.00 | 0.30 | 0.60 | 0.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.97 | -0.08 | 0.01 | -0.03 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 35.00 | 0.60 | 1.35 | 0.98 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.85 | -0.20 | 0.03 | -0.05 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 40.00 | 2.25 | 2.90 | 2.58 | 2.39 | -1.32 | -35.58% | 0.06 | 1 | 56 | 0.74 | -0.40 | 0.04 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 41.00 | 2.70 | 3.40 | 3.05 | 2.88 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.74 | -0.45 | 0.05 | -0.07 | 3/5/2026 | 3/23/2026 4:00:07 PM EST |
| 42.00 | 3.20 | 3.90 | 3.55 | 3.91 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.73 | -0.50 | 0.05 | -0.07 | 3/9/2026 | 3/23/2026 4:00:07 PM EST |
| 43.00 | 3.80 | 4.50 | 4.15 | 4.26 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.73 | -0.55 | 0.05 | -0.06 | 3/9/2026 | 3/23/2026 4:00:07 PM EST |
| 44.00 | 4.40 | 5.10 | 4.75 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.71 | -0.59 | 0.05 | -0.06 | 3/13/2026 | 3/23/2026 4:00:07 PM EST |
| 45.00 | 5.10 | 5.80 | 5.45 | 5.00 | -2.45 | -32.89% | 0.12 | 3 | 14 | 0.72 | -0.64 | 0.05 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 46.00 | 5.80 | 6.50 | 6.15 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -0.68 | 0.05 | -0.06 | 11/5/2025 | 3/23/2026 4:00:07 PM EST |
| 47.00 | 6.60 | 7.20 | 6.90 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.70 | -0.72 | 0.04 | -0.05 | 2/24/2026 | 3/23/2026 4:00:07 PM EST |
| 48.00 | 6.70 | 8.00 | 7.35 | 7.03 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.57 | -0.76 | 0.04 | -0.05 | 2/24/2026 | 3/23/2026 4:00:07 PM EST |
| 49.00 | 7.40 | 9.60 | 8.50 | % | 0.17 | 0 | 0 | 1.06 | -0.79 | 0.04 | -0.05 | 3/23/2026 4:00:07 PM EST | |||
| 50.00 | 8.30 | 10.50 | 9.40 | 10.74 | 0.00 | 0.00% | 0.19 | 0 | 33 | 1.09 | -0.83 | 0.03 | -0.04 | 2/27/2026 | 3/23/2026 4:00:07 PM EST |
| 55.00 | 12.80 | 15.30 | 14.05 | 17.79 | 0.00 | 0.00% | 0.26 | 0 | 26 | 1.29 | -0.93 | 0.02 | -0.02 | 3/12/2026 | 3/23/2026 4:00:07 PM EST |
| 60.00 | 17.60 | 20.40 | 19.00 | 17.70 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.54 | -0.97 | 0.01 | -0.01 | 2/24/2026 | 3/23/2026 4:00:07 PM EST |
| 65.00 | 22.50 | 25.40 | 23.95 | 14.54 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.73 | -0.99 | 0.00 | 0.00 | 2/12/2026 | 3/23/2026 4:00:07 PM EST |
| 70.00 | 27.50 | 30.60 | 29.05 | 31.08 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:07 PM EST |
| 75.00 | 32.50 | 35.60 | 34.05 | 16.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 3/23/2026 4:00:07 PM EST |
| 80.00 | 36.60 | 40.60 | 38.60 | % | 0.48 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 85.00 | 41.60 | 45.60 | 43.60 | 30.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 3/23/2026 4:00:07 PM EST |
| 90.00 | 46.60 | 50.60 | 48.60 | % | 0.54 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 95.00 | 52.30 | 55.60 | 53.95 | % | 0.57 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 100.00 | 56.60 | 60.60 | 58.60 | % | 0.59 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 105.00 | 62.30 | 65.60 | 63.95 | % | 0.61 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST |