Options Chain for XTEND AI ROBOTICS INC COM (XTND) - $4.45 as of 9/15/2026 10:43:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.15 | 4.60 | 3.38 | % | 3.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 2.00 | 1.15 | 3.60 | 2.38 | % | 1.19 | 0 | 6 | 6.09 | 0.96 | 0.04 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 3.00 | 0.20 | 2.20 | 1.20 | % | 0.40 | 0 | 0 | 3.24 | 0.86 | 0.11 | -0.01 | 9/14/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.90 | 0.45 | 0.85 | 0.00 | 0.00% | 0.11 | 0 | 2,315 | 1.07 | 0.68 | 0.20 | -0.01 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 5.00 | 0.10 | 1.70 | 0.90 | 0.35 | 0.00 | 0.00% | 0.18 | 0 | 634 | 2.40 | 0.47 | 0.21 | -0.01 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 6.00 | 0.10 | 1.80 | 0.95 | 0.40 | 0.00 | 0.00% | 0.16 | 0 | 26 | 1.01 | 0.27 | 0.20 | -0.01 | 9/11/2026 | 9/14/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 1.75 | 0.88 | 0.17 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.22 | 0.12 | 0.14 | -0.01 | 9/11/2026 | 9/14/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 1.70 | 0.85 | % | 0.11 | 0 | 0 | 4.90 | 0.10 | 0.10 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 1.70 | 0.85 | % | 0.09 | 0 | 0 | 5.14 | 0.05 | 0.06 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 1.70 | 0.85 | % | 0.08 | 0 | 0 | 5.35 | 0.03 | 0.04 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 1.70 | 0.85 | % | 0.08 | 0 | 0 | 5.52 | 0.02 | 0.02 | 0.00 | 9/14/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 2,140 | 3.28 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.55 | 0 | 30 | 0.00 | -0.04 | 0.04 | 0.00 | 9/11/2026 | 9/14/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 2.30 | 1.15 | % | 0.38 | 0 | 0 | 3.81 | -0.14 | 0.11 | -0.01 | 9/14/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 2.50 | 1.25 | 0.32 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.53 | -0.32 | 0.20 | -0.01 | 9/11/2026 | 9/14/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 3.20 | 1.60 | % | 0.32 | 0 | 0 | 6.20 | -0.53 | 0.21 | -0.01 | 9/14/2026 4:00:02 PM EST | |||
| 6.00 | 0.65 | 4.00 | 2.33 | % | 0.39 | 0 | 0 | 6.08 | -0.73 | 0.20 | -0.01 | 9/14/2026 4:00:02 PM EST | |||
| 7.00 | 1.50 | 4.90 | 3.20 | % | 0.46 | 0 | 0 | 5.70 | -0.88 | 0.14 | -0.01 | 9/14/2026 4:00:02 PM EST | |||
| 8.00 | 2.45 | 5.80 | 4.13 | % | 0.52 | 0 | 0 | 5.76 | -0.90 | 0.10 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 9.00 | 3.40 | 6.80 | 5.10 | % | 0.57 | 0 | 0 | 6.00 | -0.95 | 0.06 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 10.00 | 4.40 | 7.80 | 6.10 | % | 0.61 | 0 | 0 | 6.20 | -0.97 | 0.04 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 11.00 | 5.40 | 8.80 | 7.10 | % | 0.65 | 0 | 0 | 6.39 | -0.98 | 0.02 | 0.00 | 9/14/2026 4:00:02 PM EST |