Options Chain for XOMETRY INC CLASS A COM (XMTR) - $56.37 as of 12/3/2025 9:01:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 52.30 | 55.30 | 53.80 | 44.60 | 0.00 | 0.00% | 17.93 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/3/2025 3:59:51 PM EST |
| 5.00 | 50.30 | 53.30 | 51.80 | 27.00 | 0.00 | 0.00% | 10.36 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 12/3/2025 3:59:51 PM EST |
| 8.00 | 47.40 | 50.30 | 48.85 | 14.30 | 0.00 | 0.00% | 6.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 12/3/2025 3:59:51 PM EST |
| 10.00 | 45.40 | 48.30 | 46.85 | 22.68 | 0.00 | 0.00% | 4.69 | 0 | 5 | 7.15 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 12/3/2025 3:59:51 PM EST |
| 12.00 | 43.40 | 46.30 | 44.85 | % | 3.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 15.00 | 40.30 | 43.40 | 41.85 | 40.80 | 0.00 | 0.00% | 2.79 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 17.00 | 38.30 | 41.40 | 39.85 | 24.00 | 0.00 | 0.00% | 2.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 12/3/2025 3:59:51 PM EST |
| 20.00 | 35.30 | 38.40 | 36.85 | 16.52 | 0.00 | 0.00% | 1.84 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 12/3/2025 3:59:51 PM EST |
| 22.00 | 33.50 | 36.40 | 34.95 | 26.80 | 0.00 | 0.00% | 1.59 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/3/2025 3:59:51 PM EST |
| 25.00 | 30.30 | 33.40 | 31.85 | 25.80 | 0.00 | 0.00% | 1.27 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/3/2025 3:59:51 PM EST |
| 26.00 | 29.20 | 32.40 | 30.80 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 27.00 | 27.70 | 31.40 | 29.55 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 28.00 | 27.20 | 30.40 | 28.80 | % | 1.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 29.00 | 26.50 | 29.40 | 27.95 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 30.00 | 25.50 | 28.40 | 26.95 | 29.00 | +2.40 | +9.03% | 0.90 | 275 | 1,299 | 2.74 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 31.00 | 24.50 | 27.40 | 25.95 | % | 0.84 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 32.00 | 23.30 | 26.40 | 24.85 | % | 0.78 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 33.00 | 22.30 | 25.40 | 23.85 | % | 0.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 34.00 | 21.30 | 24.40 | 22.85 | % | 0.67 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 35.00 | 20.50 | 23.40 | 21.95 | 20.30 | 0.00 | 0.00% | 0.63 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 36.00 | 18.90 | 22.40 | 20.65 | % | 0.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 37.00 | 17.80 | 21.40 | 19.60 | % | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 38.00 | 16.80 | 20.40 | 18.60 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/3/2025 3:59:51 PM EST | |||
| 39.00 | 16.30 | 19.40 | 17.85 | 11.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.76 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 12/3/2025 3:59:51 PM EST |
| 40.00 | 15.40 | 18.40 | 16.90 | 19.67 | 0.00 | 0.00% | 0.42 | 0 | 16 | 1.66 | 0.99 | 0.00 | -0.02 | 9/23/2025 | 12/3/2025 3:59:51 PM EST |
| 41.00 | 14.40 | 17.50 | 15.95 | % | 0.39 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.03 | 12/3/2025 3:59:51 PM EST | |||
| 42.00 | 13.40 | 16.50 | 14.95 | 14.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.52 | 0.99 | 0.00 | -0.04 | 9/18/2025 | 12/3/2025 3:59:51 PM EST |
| 43.00 | 12.50 | 15.50 | 14.00 | 12.59 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.44 | 0.98 | 0.01 | -0.06 | 9/2/2025 | 12/3/2025 3:59:51 PM EST |
| 44.00 | 11.50 | 14.60 | 13.05 | 12.63 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.38 | 0.97 | 0.01 | -0.07 | 11/21/2025 | 12/3/2025 3:59:51 PM EST |
| 45.00 | 10.70 | 13.60 | 12.15 | 14.10 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.30 | 0.96 | 0.01 | -0.08 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 46.00 | 9.60 | 12.70 | 11.15 | % | 0.24 | 0 | 0 | 1.25 | 0.93 | 0.01 | -0.09 | 12/3/2025 3:59:51 PM EST | |||
| 47.00 | 9.00 | 11.80 | 10.40 | % | 0.22 | 0 | 0 | 1.19 | 0.93 | 0.02 | -0.09 | 12/3/2025 3:59:51 PM EST | |||
| 48.00 | 8.20 | 10.90 | 9.55 | 20.40 | 0.00 | 0.00% | 0.20 | 0 | 29 | 1.14 | 0.90 | 0.02 | -0.09 | 11/10/2025 | 12/3/2025 3:59:51 PM EST |
| 49.00 | 6.90 | 10.10 | 8.50 | 16.00 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.11 | 0.87 | 0.02 | -0.10 | 11/5/2025 | 12/3/2025 3:59:51 PM EST |
| 50.00 | 6.60 | 9.40 | 8.00 | 8.10 | 0.00 | 0.00% | 0.16 | 0 | 84 | 1.11 | 0.85 | 0.03 | -0.11 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 55.00 | 3.60 | 5.10 | 4.35 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.66 | 0.64 | 0.05 | -0.13 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 60.00 | 1.50 | 3.00 | 2.25 | 2.30 | +0.54 | +30.69% | 0.04 | 1 | 37 | 0.71 | 0.40 | 0.05 | -0.12 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 65.00 | 0.55 | 1.30 | 0.93 | 0.96 | +0.11 | +12.95% | 0.01 | 5 | 58 | 0.69 | 0.21 | 0.04 | -0.09 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.97 | 0.09 | 0.02 | -0.05 | 11/28/2025 | 12/3/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.18 | 0.03 | 0.01 | -0.02 | 11/17/2025 | 12/3/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.01 | 0.00 | -0.01 | 11/28/2025 | 12/3/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 251 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/3/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 1.40 | 0.70 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 1.75 | 0.88 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 12/3/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 1.15 | 0.58 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.63 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 12/3/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.84 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/3/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.42 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/3/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 1.76 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.87 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/3/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.44 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/3/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.98 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/3/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.42 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/3/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 12/3/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.50 | 0.25 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.34 | 0.00 | 0.00 | -0.01 | 10/22/2025 | 12/3/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.52 | -0.01 | 0.00 | -0.02 | 11/7/2025 | 12/3/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | -0.01 | 0.00 | -0.03 | 11/6/2025 | 12/3/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | -0.01 | 0.00 | -0.04 | 11/14/2025 | 12/3/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | -0.02 | 0.01 | -0.06 | 11/6/2025 | 12/3/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | -0.03 | 0.01 | -0.07 | 11/11/2025 | 12/3/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.14 | -0.04 | 0.01 | -0.08 | 11/13/2025 | 12/3/2025 3:59:51 PM EST |
| 46.00 | 0.05 | 0.35 | 0.20 | 0.21 | -0.64 | -75.30% | 0.00 | 1 | 22 | 0.66 | -0.07 | 0.01 | -0.09 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 1.35 | 0.68 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | -0.07 | 0.02 | -0.09 | 10/10/2025 | 12/3/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 1.60 | 0.80 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 76 | 1.14 | -0.10 | 0.02 | -0.09 | 11/20/2025 | 12/3/2025 3:59:51 PM EST |
| 49.00 | 0.25 | 1.20 | 0.73 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.74 | -0.13 | 0.02 | -0.10 | 11/21/2025 | 12/3/2025 3:59:51 PM EST |
| 50.00 | 0.45 | 1.25 | 0.85 | 0.70 | -0.47 | -40.18% | 0.02 | 1 | 4,025 | 0.73 | -0.15 | 0.03 | -0.11 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 55.00 | 1.05 | 3.40 | 2.23 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.68 | -0.36 | 0.05 | -0.13 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 60.00 | 3.80 | 6.00 | 4.90 | 5.65 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.65 | -0.60 | 0.05 | -0.12 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 65.00 | 7.30 | 9.90 | 8.60 | 6.91 | 0.00 | 0.00% | 0.13 | 0 | 24 | 1.02 | -0.79 | 0.04 | -0.09 | 11/20/2025 | 12/3/2025 3:59:51 PM EST |
| 70.00 | 11.80 | 14.70 | 13.25 | % | 0.19 | 0 | 0 | 1.23 | -0.91 | 0.02 | -0.05 | 12/3/2025 3:59:51 PM EST | |||
| 75.00 | 16.70 | 19.80 | 18.25 | % | 0.24 | 0 | 0 | 1.48 | -0.97 | 0.01 | -0.02 | 12/3/2025 3:59:51 PM EST | |||
| 80.00 | 21.70 | 25.30 | 23.50 | 22.92 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.84 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 12/3/2025 3:59:51 PM EST |
| 85.00 | 26.70 | 30.40 | 28.55 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 90.00 | 31.70 | 35.00 | 33.35 | % | 0.37 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 95.00 | 36.70 | 40.00 | 38.35 | % | 0.40 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST |