Options Chain for XOMETRY INC CLASS A COM (XMTR) - $53.20 as of 10/8/2025 4:55:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 39.90 | 42.80 | 41.35 | % | 3.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 14.00 | 38.80 | 41.80 | 40.30 | % | 2.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 15.00 | 37.80 | 39.90 | 38.85 | % | 2.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 16.00 | 36.70 | 39.70 | 38.20 | % | 2.39 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 17.00 | 35.70 | 38.70 | 37.20 | % | 2.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 18.00 | 34.70 | 37.60 | 36.15 | % | 2.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 19.00 | 33.70 | 36.70 | 35.20 | 33.54 | 0.00 | 0.00% | 1.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:49 PM EST |
| 20.00 | 32.70 | 35.70 | 34.20 | 14.00 | 0.00 | 0.00% | 1.71 | 0 | 4 | 5.92 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 10/8/2025 2:58:49 PM EST |
| 21.00 | 31.80 | 34.40 | 33.10 | % | 1.58 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 22.00 | 30.90 | 33.80 | 32.35 | 23.80 | 0.00 | 0.00% | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 2:58:49 PM EST |
| 23.00 | 29.70 | 32.80 | 31.25 | 28.95 | 0.00 | 0.00% | 1.36 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:49 PM EST |
| 24.00 | 28.70 | 31.60 | 30.15 | 10.12 | 0.00 | 0.00% | 1.26 | 0 | 3 | 4.88 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 2:58:49 PM EST |
| 25.00 | 27.70 | 30.80 | 29.25 | 6.70 | 0.00 | 0.00% | 1.17 | 0 | 50 | 4.59 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 10/8/2025 2:58:49 PM EST |
| 26.00 | 26.70 | 29.30 | 28.00 | 7.50 | 0.00 | 0.00% | 1.08 | 0 | 2 | 4.55 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/8/2025 2:58:49 PM EST |
| 27.00 | 25.70 | 28.10 | 26.90 | 7.00 | 0.00 | 0.00% | 1.00 | 0 | 5 | 4.36 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 10/8/2025 2:58:49 PM EST |
| 28.00 | 24.70 | 27.70 | 26.20 | 5.20 | 0.00 | 0.00% | 0.94 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 10/8/2025 2:58:49 PM EST |
| 29.00 | 23.70 | 26.60 | 25.15 | 4.40 | 0.00 | 0.00% | 0.87 | 0 | 74 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 10/8/2025 2:58:49 PM EST |
| 30.00 | 22.70 | 25.60 | 24.15 | 21.45 | 0.00 | 0.00% | 0.80 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:58:49 PM EST |
| 31.00 | 21.70 | 24.60 | 23.15 | 13.50 | 0.00 | 0.00% | 0.75 | 0 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 2:58:49 PM EST |
| 32.00 | 20.70 | 23.30 | 22.00 | 9.37 | 0.00 | 0.00% | 0.69 | 0 | 27 | 2.87 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 2:58:49 PM EST |
| 33.00 | 20.40 | 22.80 | 21.60 | 16.20 | 0.00 | 0.00% | 0.65 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:58:49 PM EST |
| 34.00 | 19.30 | 21.00 | 20.15 | 12.36 | 0.00 | 0.00% | 0.59 | 0 | 48 | 2.37 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 2:58:49 PM EST |
| 35.00 | 18.50 | 20.00 | 19.25 | 19.50 | +2.19 | +12.66% | 0.55 | 1 | 558 | 2.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 36.00 | 16.90 | 19.30 | 18.10 | 12.00 | 0.00 | 0.00% | 0.50 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 2:58:49 PM EST |
| 37.00 | 15.80 | 18.50 | 17.15 | 18.60 | 0.00 | 0.00% | 0.46 | 0 | 95 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:49 PM EST |
| 38.00 | 14.70 | 16.80 | 15.75 | 12.98 | 0.00 | 0.00% | 0.41 | 0 | 108 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:49 PM EST |
| 39.00 | 13.80 | 16.90 | 15.35 | 7.40 | 0.00 | 0.00% | 0.39 | 0 | 6 | 2.53 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 2:58:49 PM EST |
| 40.00 | 13.00 | 15.90 | 14.45 | 14.85 | +6.08 | +69.33% | 0.36 | 1 | 19 | 2.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 41.00 | 12.40 | 14.20 | 13.30 | 10.41 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.76 | 1.00 | 0.00 | -0.01 | 9/5/2025 | 10/8/2025 2:58:49 PM EST |
| 42.00 | 11.40 | 13.90 | 12.65 | 8.29 | 0.00 | 0.00% | 0.30 | 0 | 40 | 2.14 | 0.99 | 0.00 | -0.02 | 9/5/2025 | 10/8/2025 2:58:49 PM EST |
| 43.00 | 10.10 | 11.90 | 11.00 | 10.09 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.43 | 0.98 | 0.01 | -0.05 | 9/15/2025 | 10/8/2025 2:58:49 PM EST |
| 44.00 | 9.60 | 11.60 | 10.60 | 9.85 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.63 | 0.97 | 0.01 | -0.05 | 9/19/2025 | 10/8/2025 2:58:49 PM EST |
| 45.00 | 8.10 | 10.00 | 9.05 | 9.90 | +2.34 | +30.96% | 0.20 | 5 | 123 | 1.37 | 0.96 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 46.00 | 7.60 | 9.40 | 8.50 | 6.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.35 | 0.94 | 0.02 | -0.07 | 10/3/2025 | 10/8/2025 2:58:49 PM EST |
| 47.00 | 6.60 | 9.00 | 7.80 | 9.05 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.56 | 0.92 | 0.03 | -0.08 | 9/30/2025 | 10/8/2025 2:58:49 PM EST |
| 48.00 | 5.70 | 7.10 | 6.40 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.01 | 0.88 | 0.03 | -0.09 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 49.00 | 5.00 | 6.00 | 5.50 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.54 | 0.86 | 0.04 | -0.10 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 50.00 | 4.10 | 5.00 | 4.55 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 225 | 0.54 | 0.82 | 0.05 | -0.11 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 55.00 | 1.40 | 1.75 | 1.58 | 1.90 | +0.75 | +65.22% | 0.03 | 7 | 127 | 0.61 | 0.48 | 0.08 | -0.13 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 60.00 | 0.35 | 0.55 | 0.45 | 0.51 | +0.16 | +45.72% | 0.01 | 4 | 89 | 0.62 | 0.19 | 0.05 | -0.09 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 65.00 | 0.10 | 1.30 | 0.70 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 903 | 0.97 | 0.06 | 0.02 | -0.04 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.01 | 0.00 | -0.01 | 9/23/2025 | 10/8/2025 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.65 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/8/2025 2:58:49 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.90 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/8/2025 2:58:49 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 2:58:49 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:58:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.55 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/8/2025 2:58:49 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/8/2025 2:58:49 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 2:58:49 PM EST |
| 28.00 | 0.00 | 1.55 | 0.78 | 2.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 2:58:49 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.89 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:49 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:58:49 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 2:58:49 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 14.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/8/2025 2:58:49 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:58:49 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:58:49 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.89 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:49 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:49 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.68 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:49 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | 0.00 | 0.00 | -0.01 | 9/24/2025 | 10/8/2025 2:58:49 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | -0.01 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 43.00 | 0.05 | 0.20 | 0.13 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | -0.02 | 0.01 | -0.05 | 9/9/2025 | 10/8/2025 2:58:49 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.89 | -0.03 | 0.01 | -0.05 | 9/18/2025 | 10/8/2025 2:58:49 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.82 | -0.04 | 0.02 | -0.06 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | -0.06 | 0.02 | -0.07 | 9/25/2025 | 10/8/2025 2:58:49 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.74 | -0.08 | 0.03 | -0.08 | 9/29/2025 | 10/8/2025 2:58:49 PM EST |
| 48.00 | 0.20 | 0.40 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.67 | -0.12 | 0.03 | -0.09 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 49.00 | 0.10 | 2.20 | 1.15 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.68 | -0.14 | 0.04 | -0.10 | 10/2/2025 | 10/8/2025 2:58:49 PM EST |
| 50.00 | 0.35 | 0.95 | 0.65 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.66 | -0.18 | 0.05 | -0.11 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 55.00 | 2.65 | 3.30 | 2.98 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 727 | 0.70 | -0.52 | 0.08 | -0.13 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 60.00 | 6.00 | 7.60 | 6.80 | 4.95 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.80 | -0.81 | 0.05 | -0.09 | 9/29/2025 | 10/8/2025 2:58:49 PM EST |
| 65.00 | 10.30 | 12.30 | 11.30 | % | 0.17 | 0 | 0 | 0.99 | -0.94 | 0.02 | -0.04 | 10/8/2025 2:58:49 PM EST | |||
| 70.00 | 15.30 | 17.20 | 16.25 | % | 0.23 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 10/8/2025 2:58:49 PM EST |