Options Chain for XTEND AI ROBOTICS INC COM (XTND) - $1.44 as of 11/13/2026 10:46:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.55 | 1.30 | 0.93 | 0.75 | 0.00 | 0.00% | 1.86 | 0 | 226 | 0.00 | 0.98 | 0.06 | 0.00 | 11/11/2026 | 11/13/2026 10:59:00 AM EST |
| 1.00 | 0.40 | 0.55 | 0.48 | 0.41 | -0.05 | -10.87% | 0.48 | 3,226 | 7,500 | 1.57 | 0.80 | 0.36 | 0.00 | 11/13/2026 | 11/13/2026 10:59:00 AM EST |
| 1.50 | 0.15 | 0.40 | 0.28 | 0.27 | +0.05 | +22.73% | 0.19 | 3 | 74 | 1.89 | 0.55 | 0.53 | 0.00 | 11/13/2026 | 11/13/2026 10:59:00 AM EST |
| 2.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.07 | 53 | 870 | 1.68 | 0.34 | 0.49 | 0.00 | 11/13/2026 | 11/13/2026 10:59:00 AM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.02 | 2 | 321 | 2.31 | 0.12 | 0.27 | 0.00 | 11/13/2026 | 11/13/2026 10:59:00 AM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 212 | 6.87 | 0.04 | 0.12 | 0.00 | 11/11/2026 | 11/13/2026 10:59:00 AM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1,408 | 4.16 | 0.02 | 0.06 | 0.00 | 11/11/2026 | 11/13/2026 10:59:00 AM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.77 | 0.01 | 0.03 | 0.00 | 10/26/2026 | 11/13/2026 10:59:00 AM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 114 | 4.67 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 11/13/2026 10:59:00 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 25 | 7.90 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 11/13/2026 10:59:00 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 8.06 | 0.00 | 0.00 | 0.00 | 11/13/2026 10:59:00 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 8.21 | 0.00 | 0.00 | 0.00 | 11/13/2026 10:59:00 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 8.34 | 0.00 | 0.00 | 0.00 | 11/13/2026 10:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | -0.02 | 0.06 | 0.00 | 11/13/2026 10:59:00 AM EST | |||
| 1.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.18 | 0 | 485 | 3.76 | -0.20 | 0.36 | 0.00 | 11/5/2026 | 11/13/2026 10:59:00 AM EST |
| 1.50 | 0.05 | 0.75 | 0.40 | 0.61 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.15 | -0.45 | 0.53 | 0.00 | 11/9/2026 | 11/13/2026 10:59:00 AM EST |
| 2.00 | 0.40 | 1.05 | 0.73 | 1.05 | 0.00 | 0.00% | 0.36 | 0 | 426 | 3.56 | -0.66 | 0.49 | 0.00 | 11/9/2026 | 11/13/2026 10:59:00 AM EST |
| 3.00 | 1.25 | 2.00 | 1.63 | 1.77 | 0.00 | 0.00% | 0.54 | 0 | 134 | 4.11 | -0.88 | 0.27 | 0.00 | 11/12/2026 | 11/13/2026 10:59:00 AM EST |
| 4.00 | 2.55 | 2.85 | 2.70 | 2.65 | 0.00 | 0.00% | 0.68 | 0 | 850 | 3.74 | -0.96 | 0.12 | 0.00 | 11/4/2026 | 11/13/2026 10:59:00 AM EST |
| 5.00 | 3.10 | 3.90 | 3.50 | 4.00 | 0.00 | 0.00% | 0.70 | 0 | 13 | 4.42 | -0.98 | 0.06 | 0.00 | 11/6/2026 | 11/13/2026 10:59:00 AM EST |
| 6.00 | 4.10 | 5.10 | 4.60 | 2.50 | 0.00 | 0.00% | 0.77 | 0 | 1 | 5.91 | -0.99 | 0.03 | 0.00 | 9/28/2026 | 11/13/2026 10:59:00 AM EST |
| 7.00 | 5.10 | 6.10 | 5.60 | % | 0.80 | 0 | 0 | 6.14 | -1.00 | 0.01 | 0.00 | 11/13/2026 10:59:00 AM EST | |||
| 8.00 | 6.10 | 7.10 | 6.60 | % | 0.82 | 0 | 0 | 6.36 | -1.00 | 0.01 | 0.00 | 11/13/2026 10:59:00 AM EST | |||
| 9.00 | 7.10 | 8.10 | 7.60 | % | 0.84 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:59:00 AM EST | |||
| 10.00 | 8.10 | 9.10 | 8.60 | % | 0.86 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:59:00 AM EST | |||
| 11.00 | 9.10 | 10.10 | 9.60 | % | 0.87 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:59:00 AM EST |