Options Chain for XOMETRY INC CLASS A COM (XMTR) - $29.65 as of 11/20/2024 8:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 25.00 | 29.50 | 13.99 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 4:00:00 PM EST |
| 5.00 | 22.50 | 27.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 6.00 | 21.50 | 26.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.50 | 20.00 | 24.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 9.00 | 18.50 | 23.00 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 17.50 | 22.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 11.00 | 18.00 | 21.00 | 8.10 | 0.00 | 0.00% | 0 | 37 | 4.18 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 4:00:00 PM EST |
| 12.50 | 16.50 | 19.50 | 2.45 | 0.00 | 0.00% | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 15.00 | 18.00 | 9.50 | 0.00 | 0.00% | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 14.50 | 15.10 | 17.00 | 0.00 | 0.00% | 0 | 44 | 1.34 | 0.99 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 13.10 | 16.00 | 4.50 | 0.00 | 0.00% | 0 | 0 | 2.83 | 0.99 | 0.00 | -0.01 | 8/13/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 11.60 | 14.50 | 5.85 | 0.00 | 0.00% | 0 | 25 | 2.52 | 0.99 | 0.00 | -0.01 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 19.00 | 10.10 | 13.00 | % | 0 | 0 | 2.24 | 0.97 | 0.01 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 9.10 | 12.00 | 12.62 | 0.00 | 0.00% | 0 | 220 | 2.07 | 0.96 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 21.00 | 8.20 | 11.00 | 2.65 | 0.00 | 0.00% | 0 | 0 | 1.90 | 0.94 | 0.02 | -0.02 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 6.80 | 9.70 | 9.64 | 0.00 | 0.00% | 0 | 93 | 1.75 | 0.90 | 0.02 | -0.03 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 24.00 | 5.50 | 8.50 | 6.62 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.86 | 0.03 | -0.04 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 4.60 | 7.40 | 6.00 | 0.00 | 0.00% | 0 | 24 | 1.48 | 0.81 | 0.04 | -0.04 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 26.00 | 3.90 | 6.60 | 0.99 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.77 | 0.04 | -0.04 | 10/22/2024 | 11/20/2024 4:00:00 PM EST |
| 27.00 | 3.50 | 6.00 | % | 0 | 0 | 0.92 | 0.72 | 0.05 | -0.05 | 11/20/2024 4:00:00 PM EST | |||
| 28.00 | 2.10 | 4.30 | % | 0 | 0 | 0.62 | 0.67 | 0.06 | -0.05 | 11/20/2024 4:00:00 PM EST | |||
| 29.00 | 1.45 | 4.00 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.61 | 0.06 | -0.05 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 1.80 | 3.50 | 2.00 | -0.11 | -5.22% | 1 | 225 | 0.78 | 0.54 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 31.00 | 0.25 | 2.95 | 1.30 | -0.70 | -35.00% | 6 | 6 | 0.58 | 0.47 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 32.00 | 1.00 | 2.45 | 1.27 | 0.00 | 0.00% | 0 | 18 | 0.74 | 0.40 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 33.00 | 0.00 | 2.05 | 2.15 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.34 | 0.07 | -0.04 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 34.00 | 0.05 | 2.70 | % | 0 | 0 | 1.21 | 0.28 | 0.06 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.35 | 0.75 | 0.00 | 0.00% | 0 | 120 | 1.19 | 0.23 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 36.00 | 0.00 | 1.25 | 1.27 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.19 | 0.05 | -0.03 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 37.00 | 0.00 | 1.60 | % | 0 | 0 | 1.10 | 0.16 | 0.04 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 38.00 | 0.00 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.13 | 0.04 | -0.02 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 39.00 | 0.00 | 1.10 | % | 0 | 0 | 1.05 | 0.11 | 0.03 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 12 | 1.05 | 0.09 | 0.03 | -0.02 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 115 | 3.88 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 4:00:00 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.94 | 0.00 | 0.00% | 0 | 130 | 2.01 | 0.00 | 0.00 | 0.00 | 6/3/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 52 | 2.88 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 4:00:00 PM EST |
| 12.50 | 0.00 | 0.95 | 2.08 | 0.00 | 0.00% | 0 | 65 | 2.75 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 85 | 2.27 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.18 | -0.01 | 0.00 | -0.01 | 10/30/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 4 | 1.94 | -0.01 | 0.00 | -0.01 | 8/28/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 0.00 | 0.95 | 0.26 | 0.00 | 0.00% | 0 | 11 | 1.86 | -0.01 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 1.64 | -0.03 | 0.01 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 1.50 | -0.04 | 0.01 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.95 | % | 0 | 0 | 1.37 | -0.06 | 0.02 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 1.19 | -0.10 | 0.02 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 24.00 | 0.00 | 1.70 | % | 0 | 0 | 1.32 | -0.14 | 0.03 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 0.45 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 18 | 0.82 | -0.19 | 0.04 | -0.04 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 26.00 | 0.10 | 2.25 | % | 0 | 0 | 0.81 | -0.23 | 0.04 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 27.00 | 0.70 | 2.00 | % | 0 | 0 | 0.78 | -0.28 | 0.05 | -0.05 | 11/20/2024 4:00:00 PM EST | |||
| 28.00 | 0.60 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.33 | 0.06 | -0.05 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 29.00 | 0.75 | 3.00 | % | 0 | 0 | 0.69 | -0.39 | 0.06 | -0.05 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 1.30 | 2.85 | 2.00 | 0.00 | 0.00% | 0 | 755 | 0.61 | -0.46 | 0.07 | -0.05 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 31.00 | 1.80 | 3.80 | 2.55 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.53 | 0.07 | -0.04 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 32.00 | 2.25 | 4.10 | % | 0 | 0 | 0.56 | -0.60 | 0.07 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 33.00 | 3.40 | 5.80 | % | 0 | 0 | 1.17 | -0.66 | 0.07 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 34.00 | 4.30 | 5.80 | % | 0 | 0 | 0.96 | -0.72 | 0.06 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 5.20 | 7.60 | 19.20 | 0.00 | 0.00% | 0 | 5 | 1.30 | -0.77 | 0.06 | -0.03 | 4/19/2024 | 11/20/2024 4:00:00 PM EST |
| 36.00 | 6.20 | 8.80 | % | 0 | 0 | 1.44 | -0.81 | 0.05 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 37.00 | 7.10 | 8.70 | % | 0 | 0 | 1.17 | -0.84 | 0.04 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 38.00 | 8.00 | 10.60 | % | 0 | 0 | 1.53 | -0.87 | 0.04 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 39.00 | 9.10 | 11.10 | % | 0 | 0 | 1.44 | -0.89 | 0.03 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 9.90 | 12.30 | % | 0 | 0 | 1.57 | -0.91 | 0.03 | -0.02 | 11/20/2024 4:00:00 PM EST |