Options Chain for XTEND AI ROBOTICS INC COM (XTND) - $2.33 as of 10/13/2026 9:24:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.45 | 2.35 | 1.40 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 2.00 | 0.15 | 1.55 | 0.85 | % | 0.42 | 0 | 0 | 5.59 | 0.75 | 0.46 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 3.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.01 | +7.15% | 0.03 | 14 | 623 | 0.95 | 0.23 | 0.46 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 173 | 1.50 | 0.04 | 0.13 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 29 | 2.70 | 0.01 | 0.02 | 0.00 | 10/6/2026 | 10/13/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.61 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 2 | 5.47 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 7 | 5.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:56 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 | 0.15 | 0.08 | % | 0.08 | 0 | 0 | 3.06 | 0.00 | 0.01 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 2.00 | 0.05 | 1.15 | 0.60 | % | 0.30 | 0 | 0 | 0.82 | -0.25 | 0.46 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 2.85 | 1.43 | 0.63 | 0.00 | 0.00% | 0.48 | 0 | 61 | 0.00 | -0.77 | 0.46 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 4.00 | 0.65 | 2.45 | 1.55 | 1.19 | 0.00 | 0.00% | 0.39 | 0 | 11 | 3.99 | -0.96 | 0.13 | 0.00 | 10/5/2026 | 10/13/2026 3:59:56 PM EST |
| 5.00 | 1.65 | 4.10 | 2.88 | % | 0.58 | 0 | 0 | 6.88 | -0.99 | 0.02 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 6.00 | 2.65 | 5.60 | 4.13 | 2.10 | 0.00 | 0.00% | 0.69 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 3:59:56 PM EST |
| 7.00 | 3.60 | 6.70 | 5.15 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 8.00 | 4.60 | 7.10 | 5.85 | % | 0.73 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST |