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 | 4.40 | 3.28 | % | 3.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 10:59:06 AM EST | |||
| 2.00 | 1.15 | 3.40 | 2.28 | % | 1.14 | 0 | 0 | 0.00 | 0.97 | 0.03 | -0.02 | 9/15/2026 10:59:06 AM EST | |||
| 3.00 | 0.15 | 2.45 | 1.30 | 2.00 | 0.00 | 0.00% | 0.43 | 0 | 411 | 0.00 | 0.85 | 0.12 | -0.07 | 9/9/2026 | 9/15/2026 10:59:06 AM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 1.01 | 0.00 | 0.00% | 0.06 | 0 | 2,657 | 1.97 | 0.69 | 0.41 | -0.05 | 9/9/2026 | 9/15/2026 10:59:06 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 20 | 1,071 | 1.48 | 0.25 | 0.39 | -0.04 | 9/15/2026 | 9/15/2026 10:59:06 AM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.01 | 4 | 410 | 0.00 | 0.10 | 0.17 | -0.03 | 9/15/2026 | 9/15/2026 10:59:06 AM EST |
| 7.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.00 | 0.03 | 0.06 | -0.01 | 9/14/2026 | 9/15/2026 10:59:06 AM EST |
| 8.00 | 0.00 | 1.70 | 0.85 | % | 0.11 | 0 | 0 | 0.00 | 0.01 | 0.02 | 0.00 | 9/15/2026 10:59:06 AM EST | |||
| 9.00 | 0.00 | 1.70 | 0.85 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:06 AM EST | |||
| 10.00 | 0.00 | 1.70 | 0.85 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:06 AM EST | |||
| 11.00 | 0.00 | 1.70 | 0.85 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:06 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 220 | 0.00 | -0.03 | 0.03 | -0.02 | 9/15/2026 10:59:06 AM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 30 | 0.00 | -0.15 | 0.12 | -0.07 | 9/15/2026 10:59:06 AM EST | |||
| 4.00 | 0.00 | 1.30 | 0.65 | 0.19 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.00 | -0.31 | 0.41 | -0.05 | 9/14/2026 | 9/15/2026 10:59:06 AM EST |
| 5.00 | 0.05 | 2.80 | 1.43 | 0.01 | -0.64 | -98.47% | 0.29 | 1 | 65 | 0.00 | -0.75 | 0.39 | -0.04 | 9/15/2026 | 9/15/2026 10:59:06 AM EST |
| 6.00 | 0.55 | 3.80 | 2.18 | 0.68 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.00 | -0.90 | 0.17 | -0.03 | 9/8/2026 | 9/15/2026 10:59:06 AM EST |
| 7.00 | 1.55 | 4.80 | 3.18 | % | 0.45 | 0 | 0 | 0.00 | -0.97 | 0.06 | -0.01 | 9/15/2026 10:59:06 AM EST | |||
| 8.00 | 2.55 | 5.80 | 4.18 | % | 0.52 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 9/15/2026 10:59:06 AM EST | |||
| 9.00 | 3.60 | 6.80 | 5.20 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 10:59:06 AM EST | |||
| 10.00 | 4.60 | 7.80 | 6.20 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 10:59:06 AM EST | |||
| 11.00 | 5.60 | 8.80 | 7.20 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 10:59:06 AM EST |