Options Chain for XOMETRY INC CLASS A COM (XMTR) - $95.25 as of 6/2/2026 12:12:28 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 | 60.20 | 63.40 | 61.80 | % | 2.75 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:58 AM EST | |||
| 25.00 | 57.70 | 60.30 | 59.00 | % | 2.36 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:58 AM EST | |||
| 30.00 | 52.80 | 55.70 | 54.25 | % | 1.81 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:58 AM EST | |||
| 35.00 | 47.80 | 50.40 | 49.10 | 18.80 | 0.00 | 0.00% | 1.40 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 11:58:58 AM EST |
| 40.00 | 42.80 | 45.40 | 44.10 | % | 1.10 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:58 AM EST | |||
| 45.00 | 37.80 | 40.50 | 39.15 | 31.70 | 0.00 | 0.00% | 0.87 | 0 | 15 | 2.40 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 11:58:58 AM EST |
| 50.00 | 32.80 | 35.70 | 34.25 | 47.00 | 0.00 | 0.00% | 0.69 | 0 | 9 | 2.16 | 1.00 | 0.00 | -0.03 | 5/28/2026 | 6/2/2026 11:58:58 AM EST |
| 55.00 | 27.90 | 30.70 | 29.30 | 30.15 | 0.00 | 0.00% | 0.53 | 0 | 9 | 1.84 | 0.99 | 0.00 | -0.04 | 5/19/2026 | 6/2/2026 11:58:58 AM EST |
| 60.00 | 23.00 | 26.00 | 24.50 | 35.00 | 0.00 | 0.00% | 0.41 | 0 | 23 | 1.59 | 0.95 | 0.01 | -0.08 | 5/27/2026 | 6/2/2026 11:58:58 AM EST |
| 65.00 | 18.20 | 20.80 | 19.50 | 14.78 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.28 | 0.91 | 0.01 | -0.11 | 5/8/2026 | 6/2/2026 11:58:58 AM EST |
| 70.00 | 13.50 | 16.70 | 15.10 | 14.00 | -2.00 | -12.50% | 0.22 | 1 | 294 | 1.08 | 0.84 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 75.00 | 9.60 | 12.20 | 10.90 | 17.72 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.81 | 0.77 | 0.02 | -0.16 | 5/20/2026 | 6/2/2026 11:58:58 AM EST |
| 80.00 | 7.80 | 8.40 | 8.10 | 6.65 | -10.35 | -60.89% | 0.10 | 13 | 27 | 0.75 | 0.64 | 0.03 | -0.17 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 85.00 | 5.10 | 5.60 | 5.35 | 5.60 | -5.00 | -47.17% | 0.06 | 24 | 86 | 0.76 | 0.49 | 0.03 | -0.18 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 90.00 | 3.20 | 3.70 | 3.45 | 3.20 | -4.90 | -60.50% | 0.04 | 12 | 432 | 0.77 | 0.36 | 0.03 | -0.17 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 95.00 | 1.70 | 2.45 | 2.08 | 1.57 | -5.53 | -77.89% | 0.02 | 6 | 115 | 0.78 | 0.26 | 0.02 | -0.15 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 100.00 | 1.00 | 1.40 | 1.20 | 1.40 | -4.30 | -75.44% | 0.01 | 5 | 89 | 0.81 | 0.19 | 0.02 | -0.14 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 105.00 | 0.40 | 1.40 | 0.90 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.86 | 0.14 | 0.01 | -0.12 | 5/27/2026 | 6/2/2026 11:58:58 AM EST |
| 110.00 | 0.00 | 1.80 | 0.90 | 0.80 | -1.37 | -63.14% | 0.01 | 1 | 3 | 1.22 | 0.08 | 0.01 | -0.07 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.40 | -1.10 | -73.34% | 0.00 | 2 | 8 | 1.00 | 0.07 | 0.01 | -0.07 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.16 | 0.04 | 0.01 | -0.05 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 125.00 | 0.00 | 1.60 | 0.80 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.02 | 0.00 | -0.03 | 5/26/2026 | 6/2/2026 11:58:58 AM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.65 | 0.01 | 0.00 | -0.02 | 6/2/2026 11:58:58 AM EST | |||
| 135.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.76 | 0.01 | 0.00 | -0.01 | 6/2/2026 11:58:58 AM 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 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.76 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/2/2026 11:58:58 AM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:58 AM EST | |||
| 30.00 | 0.00 | 0.85 | 0.43 | 0.95 | +0.80 | +533.34% | 0.01 | 2 | 3 | 3.17 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 2 | 5 | 2.91 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.10 | +0.05 | +100.00% | 0.01 | 6 | 34 | 2.43 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.63 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.93 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 6/2/2026 11:58:58 AM EST |
| 55.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | -0.01 | 0.00 | -0.04 | 5/19/2026 | 6/2/2026 11:58:58 AM EST |
| 60.00 | 0.05 | 1.20 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.04 | -0.05 | 0.01 | -0.08 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.97 | -0.09 | 0.01 | -0.11 | 5/21/2026 | 6/2/2026 11:58:58 AM EST |
| 70.00 | 0.25 | 1.05 | 0.65 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.72 | -0.16 | 0.01 | -0.15 | 5/11/2026 | 6/2/2026 11:58:58 AM EST |
| 75.00 | 1.40 | 2.15 | 1.78 | 2.30 | +1.61 | +233.34% | 0.02 | 8 | 62 | 0.77 | -0.23 | 0.02 | -0.16 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 80.00 | 3.00 | 3.80 | 3.40 | 4.47 | +3.22 | +257.60% | 0.04 | 2 | 35 | 0.77 | -0.36 | 0.03 | -0.17 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 85.00 | 5.20 | 6.20 | 5.70 | 5.92 | +3.75 | +172.82% | 0.07 | 1 | 42 | 0.74 | -0.51 | 0.03 | -0.18 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 90.00 | 8.20 | 10.00 | 9.10 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 160 | 0.73 | -0.64 | 0.03 | -0.17 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 95.00 | 11.70 | 13.90 | 12.80 | 13.00 | +7.80 | +150.00% | 0.13 | 111 | 195 | 0.72 | -0.74 | 0.02 | -0.15 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 100.00 | 15.90 | 18.30 | 17.10 | 18.00 | +11.40 | +172.73% | 0.17 | 31 | 31 | 1.08 | -0.81 | 0.02 | -0.14 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 105.00 | 20.10 | 22.90 | 21.50 | 11.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.16 | -0.86 | 0.01 | -0.12 | 5/28/2026 | 6/2/2026 11:58:58 AM EST |
| 110.00 | 24.90 | 27.60 | 26.25 | 15.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.23 | -0.92 | 0.01 | -0.07 | 5/28/2026 | 6/2/2026 11:58:58 AM EST |
| 115.00 | 29.60 | 32.40 | 31.00 | % | 0.27 | 0 | 0 | 1.28 | -0.93 | 0.01 | -0.07 | 6/2/2026 11:58:58 AM EST | |||
| 120.00 | 34.60 | 37.40 | 36.00 | % | 0.30 | 0 | 0 | 1.37 | -0.96 | 0.01 | -0.05 | 6/2/2026 11:58:58 AM EST | |||
| 125.00 | 39.60 | 42.30 | 40.95 | % | 0.33 | 0 | 0 | 1.53 | -0.98 | 0.00 | -0.03 | 6/2/2026 11:58:58 AM EST | |||
| 130.00 | 44.50 | 47.30 | 45.90 | % | 0.35 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.02 | 6/2/2026 11:58:58 AM EST | |||
| 135.00 | 49.50 | 52.30 | 50.90 | % | 0.38 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.01 | 6/2/2026 11:58:58 AM EST |