Options Chain for SERVE ROBOTICS INC COM (SERV) - $8.66 as of 11/21/2025 9:21:38 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 | 6.50 | 8.20 | 7.35 | 11.50 | 0.00 | 0.00% | 7.35 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:06 PM EST |
| 2.00 | 5.90 | 7.20 | 6.55 | 9.02 | 0.00 | 0.00% | 3.27 | 0 | 5 | 4.01 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:06 PM EST |
| 3.00 | 4.50 | 6.20 | 5.35 | 5.80 | 0.00 | 0.00% | 1.78 | 0 | 19 | 2.93 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 4.00 | 4.00 | 4.90 | 4.45 | 5.00 | 0.00 | 0.00% | 1.11 | 0 | 18 | 1.62 | 0.99 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 5.00 | 3.10 | 4.00 | 3.55 | 4.11 | 0.00 | 0.00% | 0.71 | 0 | 262 | 1.40 | 0.95 | 0.03 | 0.00 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 6.00 | 2.30 | 3.10 | 2.70 | 3.70 | 0.00 | 0.00% | 0.45 | 0 | 98 | 1.17 | 0.89 | 0.06 | -0.01 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 7.00 | 1.65 | 2.30 | 1.98 | 2.00 | -0.45 | -18.37% | 0.28 | 4 | 585 | 1.03 | 0.79 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 8.00 | 1.45 | 1.70 | 1.58 | 1.41 | -0.44 | -23.79% | 0.20 | 18 | 583 | 0.90 | 0.67 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 9.00 | 1.05 | 1.25 | 1.15 | 1.05 | -0.08 | -7.08% | 0.13 | 32 | 1,028 | 0.93 | 0.54 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 10.00 | 0.75 | 0.90 | 0.83 | 0.78 | -0.12 | -13.34% | 0.08 | 68 | 3,877 | 0.94 | 0.42 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 11.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.10 | -15.39% | 0.05 | 144 | 2,171 | 0.92 | 0.33 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 12.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.05 | -11.12% | 0.03 | 193 | 3,771 | 0.91 | 0.26 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 13.00 | 0.25 | 0.40 | 0.33 | 0.29 | -0.06 | -17.15% | 0.03 | 22 | 840 | 0.99 | 0.20 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.02 | 90 | 1,653 | 1.01 | 0.16 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 577 | 3,521 | 1.04 | 0.13 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 12 | 902 | 1.04 | 0.10 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 19 | 2,106 | 1.12 | 0.08 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.05 | -29.42% | 0.01 | 10 | 720 | 1.08 | 0.07 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.04 | -26.67% | 0.00 | 20 | 499 | 1.26 | 0.04 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 572 | 7,667 | 1.14 | 0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 667 | 1.20 | 0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 847 | 1.42 | 0.02 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 312 | 1.78 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.52 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/21/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,075 | 1.45 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.85 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:06 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 840 | 1.89 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:06 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.56 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:06 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,856 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 2.18 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:06 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.24 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 887 | 1.91 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:06 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3,555 | 1.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:06 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,016 | 1.37 | -0.01 | 0.01 | 0.00 | 10/16/2025 | 11/21/2025 4:00:06 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.07 | +140.00% | 0.02 | 2 | 485 | 1.02 | -0.05 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.29 | +0.10 | +52.64% | 0.03 | 1 | 275 | 0.92 | -0.11 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 7.00 | 0.35 | 0.55 | 0.45 | 0.50 | +0.10 | +25.00% | 0.06 | 30 | 780 | 0.91 | -0.21 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 8.00 | 0.75 | 0.95 | 0.85 | 1.05 | +0.19 | +22.10% | 0.11 | 2 | 388 | 0.91 | -0.33 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 9.00 | 1.20 | 1.50 | 1.35 | 1.69 | +0.70 | +70.71% | 0.15 | 1 | 757 | 0.89 | -0.46 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 10.00 | 1.95 | 2.15 | 2.05 | 2.15 | +0.29 | +15.60% | 0.20 | 67 | 2,380 | 0.92 | -0.58 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 11.00 | 2.70 | 2.90 | 2.80 | 3.12 | +0.80 | +34.49% | 0.25 | 1 | 2,203 | 0.91 | -0.67 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 12.00 | 3.50 | 3.80 | 3.65 | 3.70 | +0.18 | +5.12% | 0.30 | 7 | 1,239 | 0.93 | -0.74 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 13.00 | 4.40 | 5.00 | 4.70 | 4.75 | +0.30 | +6.75% | 0.36 | 3 | 845 | 1.07 | -0.80 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 14.00 | 5.30 | 6.20 | 5.75 | 5.45 | 0.00 | 0.00% | 0.41 | 0 | 372 | 1.67 | -0.84 | 0.07 | -0.01 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 15.00 | 6.30 | 7.00 | 6.65 | 6.77 | +0.84 | +14.17% | 0.44 | 3 | 1,222 | 1.62 | -0.87 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 16.00 | 7.20 | 8.10 | 7.65 | 7.65 | +0.70 | +10.08% | 0.48 | 9 | 164 | 1.80 | -0.90 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 17.00 | 8.20 | 9.10 | 8.65 | 8.29 | 0.00 | 0.00% | 0.51 | 0 | 445 | 1.90 | -0.92 | 0.04 | 0.00 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 18.00 | 9.20 | 10.10 | 9.65 | 5.60 | 0.00 | 0.00% | 0.54 | 0 | 23 | 1.98 | -0.93 | 0.04 | 0.00 | 10/21/2025 | 11/21/2025 4:00:06 PM EST |
| 19.00 | 10.10 | 11.10 | 10.60 | 5.09 | 0.00 | 0.00% | 0.56 | 0 | 54 | 2.06 | -0.96 | 0.03 | 0.00 | 10/15/2025 | 11/21/2025 4:00:06 PM EST |
| 20.00 | 11.10 | 12.10 | 11.60 | 7.30 | 0.00 | 0.00% | 0.58 | 0 | 270 | 2.14 | -0.96 | 0.02 | 0.00 | 10/21/2025 | 11/21/2025 4:00:06 PM EST |
| 21.00 | 12.10 | 13.10 | 12.60 | 6.50 | 0.00 | 0.00% | 0.60 | 0 | 11 | 2.21 | -0.96 | 0.02 | 0.00 | 10/15/2025 | 11/21/2025 4:00:06 PM EST |
| 22.00 | 12.80 | 13.50 | 13.15 | 9.00 | 0.00 | 0.00% | 0.60 | 0 | 10 | 1.62 | -0.98 | 0.01 | 0.00 | 10/21/2025 | 11/21/2025 4:00:06 PM EST |
| 23.00 | 13.80 | 15.70 | 14.75 | 7.97 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.83 | -0.99 | 0.01 | 0.00 | 10/15/2025 | 11/21/2025 4:00:06 PM EST |
| 24.00 | 14.80 | 17.10 | 15.95 | 8.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.20 | -0.99 | 0.01 | 0.00 | 10/15/2025 | 11/21/2025 4:00:06 PM EST |
| 25.00 | 15.80 | 17.70 | 16.75 | 15.05 | 0.00 | 0.00% | 0.67 | 0 | 52 | 2.95 | -0.99 | 0.01 | 0.00 | 11/7/2025 | 11/21/2025 4:00:06 PM EST |
| 26.00 | 16.80 | 19.00 | 17.90 | 12.42 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:06 PM EST |
| 27.00 | 17.80 | 20.00 | 18.90 | 16.70 | 0.00 | 0.00% | 0.70 | 0 | 4 | 3.29 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 11/21/2025 4:00:06 PM EST |
| 28.00 | 18.80 | 21.00 | 19.90 | % | 0.71 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 29.00 | 19.80 | 21.50 | 20.65 | % | 0.71 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 30.00 | 20.80 | 22.70 | 21.75 | 20.60 | 0.00 | 0.00% | 0.72 | 0 | 7 | 3.20 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:06 PM EST |
| 32.00 | 22.80 | 24.90 | 23.85 | % | 0.75 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 35.00 | 25.80 | 27.70 | 26.75 | 22.70 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/21/2025 4:00:06 PM EST |
| 37.00 | 27.80 | 28.50 | 28.15 | 25.30 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 11/21/2025 4:00:06 PM EST |
| 40.00 | 30.80 | 32.70 | 31.75 | 28.50 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 11/21/2025 4:00:06 PM EST |