Options Chain for XTEND AI ROBOTICS INC COM (XTND) - $1.54 as of 10/30/2026 8:59:45 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 | 0.25 | 1.00 | 0.63 | 0.70 | 0.00 | 0.00% | 0.63 | 0 | 319 | 6.58 | 0.90 | 0.30 | 0.00 | 10/29/2026 | 10/30/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.07 | +140.00% | 0.04 | 97 | 183 | 1.60 | 0.31 | 0.60 | 0.00 | 10/30/2026 | 10/30/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 2,528 | 2.18 | 0.06 | 0.20 | 0.00 | 10/30/2026 | 10/30/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 5 | 178 | 2.75 | 0.01 | 0.05 | 0.00 | 10/30/2026 | 10/30/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.00 | 0.00 | 0.01 | 0.00 | 10/26/2026 | 10/30/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 4.09 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/30/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/30/2026 3:59:52 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 | 0.07 | +0.04 | +133.34% | 0.08 | 5 | 1 | 3.02 | -0.10 | 0.30 | 0.00 | 10/30/2026 | 10/30/2026 3:59:52 PM EST |
| 2.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.20 | +50.00% | 0.29 | 1,458 | 453 | 1.64 | -0.69 | 0.60 | 0.00 | 10/30/2026 | 10/30/2026 3:59:52 PM EST |
| 3.00 | 1.10 | 2.20 | 1.65 | 0.88 | 0.00 | 0.00% | 0.55 | 0 | 141 | 7.23 | -0.94 | 0.20 | 0.00 | 10/26/2026 | 10/30/2026 3:59:52 PM EST |
| 4.00 | 2.00 | 4.20 | 3.10 | 1.19 | 0.00 | 0.00% | 0.78 | 0 | 4 | 0.00 | -0.99 | 0.05 | 0.00 | 10/5/2026 | 10/30/2026 3:59:52 PM EST |
| 5.00 | 2.80 | 4.70 | 3.75 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 6.00 | 3.40 | 6.10 | 4.75 | 2.10 | 0.00 | 0.00% | 0.79 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/30/2026 3:59:52 PM EST |
| 7.00 | 4.40 | 6.80 | 5.60 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 8.00 | 5.70 | 8.00 | 6.85 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST |