Options Chain for SERVE ROBOTICS INC COM (SERV) - $13.82 as of 10/30/2025 7:01:46 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 | 11.20 | 14.20 | 12.70 | % | 12.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 2.00 | 10.20 | 13.20 | 11.70 | % | 5.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 3.00 | 9.10 | 12.20 | 10.65 | % | 3.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 4.00 | 8.30 | 11.20 | 9.75 | % | 2.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 5.00 | 7.20 | 9.30 | 8.25 | % | 1.65 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 6.00 | 6.20 | 9.20 | 7.70 | % | 1.28 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 6.50 | 5.70 | 8.70 | 7.20 | % | 1.11 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 7.00 | 5.30 | 7.30 | 6.30 | % | 0.90 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 7.50 | 5.00 | 7.70 | 6.35 | 7.40 | 0.00 | 0.00% | 0.85 | 0 | 0 | 5.59 | 0.99 | 0.01 | 0.00 | 10/6/2025 | 10/30/2025 3:59:53 PM EST |
| 8.00 | 5.00 | 5.90 | 5.45 | 6.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.09 | 0.98 | 0.01 | -0.01 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 8.50 | 4.20 | 6.50 | 5.35 | 9.30 | 0.00 | 0.00% | 0.63 | 0 | 23 | 4.48 | 0.97 | 0.02 | -0.01 | 10/15/2025 | 10/30/2025 3:59:53 PM EST |
| 9.00 | 3.30 | 5.30 | 4.30 | 5.71 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.16 | 0.95 | 0.03 | -0.01 | 10/20/2025 | 10/30/2025 3:59:53 PM EST |
| 9.50 | 2.95 | 4.80 | 3.88 | 4.96 | 0.00 | 0.00% | 0.41 | 0 | 21 | 2.88 | 0.92 | 0.04 | -0.02 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 10.00 | 3.10 | 4.30 | 3.70 | 4.25 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.79 | 0.88 | 0.06 | -0.02 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 10.50 | 2.75 | 3.70 | 3.23 | 3.80 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.69 | 0.84 | 0.07 | -0.03 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 11.00 | 2.40 | 3.30 | 2.85 | 3.07 | 0.00 | 0.00% | 0.26 | 0 | 47 | 1.65 | 0.79 | 0.09 | -0.03 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 11.50 | 2.00 | 2.40 | 2.20 | 2.45 | -0.90 | -26.87% | 0.19 | 4 | 27 | 1.44 | 0.74 | 0.10 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 12.00 | 1.75 | 2.40 | 2.08 | 2.28 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.47 | 0.68 | 0.11 | -0.04 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 12.50 | 1.50 | 1.60 | 1.55 | 1.84 | -0.35 | -15.99% | 0.12 | 140 | 199 | 1.21 | 0.62 | 0.12 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 13.00 | 1.25 | 1.35 | 1.30 | 1.36 | -0.52 | -27.66% | 0.10 | 2 | 127 | 1.20 | 0.56 | 0.12 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 13.50 | 1.05 | 1.15 | 1.10 | 1.18 | -0.72 | -37.90% | 0.08 | 53 | 218 | 1.22 | 0.50 | 0.13 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 14.00 | 0.90 | 1.00 | 0.95 | 0.92 | -0.48 | -34.29% | 0.07 | 46 | 810 | 1.22 | 0.44 | 0.12 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 14.50 | 0.75 | 0.80 | 0.78 | 0.75 | -0.42 | -35.90% | 0.05 | 62 | 310 | 1.23 | 0.38 | 0.12 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 15.00 | 0.65 | 0.70 | 0.68 | 0.70 | -0.29 | -29.30% | 0.05 | 80 | 631 | 1.27 | 0.33 | 0.11 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 15.50 | 0.50 | 0.60 | 0.55 | 0.55 | -0.45 | -45.00% | 0.04 | 17 | 123 | 1.26 | 0.29 | 0.11 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 16.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.36 | -41.86% | 0.03 | 66 | 365 | 1.26 | 0.26 | 0.10 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 16.50 | 0.35 | 0.45 | 0.40 | 0.47 | -0.25 | -34.73% | 0.02 | 527 | 135 | 1.30 | 0.23 | 0.09 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 17.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.15 | -27.28% | 0.02 | 52 | 335 | 1.33 | 0.20 | 0.08 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 17.50 | 0.30 | 0.35 | 0.33 | 0.35 | -0.16 | -31.38% | 0.02 | 74 | 917 | 1.38 | 0.18 | 0.07 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 18.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.15 | -33.34% | 0.02 | 13 | 366 | 1.38 | 0.16 | 0.07 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 18.50 | 0.15 | 0.35 | 0.25 | 0.35 | -0.11 | -23.92% | 0.01 | 1 | 5 | 1.41 | 0.14 | 0.06 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.07 | -18.92% | 0.01 | 1 | 112 | 1.44 | 0.13 | 0.06 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 470 | 1.58 | 0.10 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.20 | -57.15% | 0.01 | 51 | 191 | 1.98 | 0.05 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.13 | -52.00% | 0.01 | 10 | 42 | 1.94 | 0.04 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.24 | 0.03 | 0.02 | -0.01 | 10/30/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.75 | 0.03 | 0.02 | -0.01 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.33 | 0.02 | 0.01 | -0.01 | 10/27/2025 | 10/30/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.99 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.29 | 0.01 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.88 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.41 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:53 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 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 1.65 | 0.83 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 7.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.25 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.80 | 0.40 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.45 | -0.01 | 0.01 | 0.00 | 10/3/2025 | 10/30/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.08 | -0.02 | 0.01 | -0.01 | 10/22/2025 | 10/30/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.10 | -0.03 | 0.02 | -0.01 | 10/24/2025 | 10/30/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.58 | -0.05 | 0.03 | -0.01 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 9.50 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.41 | -0.08 | 0.04 | -0.02 | 10/23/2025 | 10/30/2025 3:59:53 PM EST |
| 10.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.20 | -0.12 | 0.06 | -0.02 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 10.50 | 0.25 | 0.35 | 0.30 | 0.25 | 0.00 | 0.00% | 0.03 | 1 | 66 | 1.22 | -0.16 | 0.07 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 63 | 1.19 | -0.21 | 0.09 | -0.03 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 11.50 | 0.50 | 0.60 | 0.55 | 0.57 | +0.17 | +42.50% | 0.05 | 13 | 211 | 1.18 | -0.26 | 0.10 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 12.00 | 0.70 | 0.80 | 0.75 | 0.70 | +0.09 | +14.76% | 0.06 | 24 | 183 | 1.20 | -0.32 | 0.11 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 12.50 | 0.90 | 1.00 | 0.95 | 0.95 | +0.15 | +18.75% | 0.08 | 12 | 206 | 1.18 | -0.38 | 0.12 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 13.00 | 1.15 | 1.30 | 1.23 | 1.20 | +0.20 | +20.00% | 0.09 | 32 | 484 | 1.20 | -0.44 | 0.12 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 13.50 | 1.45 | 1.60 | 1.53 | 1.45 | +0.25 | +20.84% | 0.11 | 22 | 118 | 1.21 | -0.50 | 0.13 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 14.00 | 1.75 | 1.95 | 1.85 | 1.79 | +0.34 | +23.45% | 0.13 | 67 | 309 | 1.22 | -0.56 | 0.12 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 14.50 | 2.15 | 2.30 | 2.23 | 2.12 | +0.32 | +17.78% | 0.15 | 24 | 183 | 1.26 | -0.62 | 0.12 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 15.00 | 2.50 | 2.70 | 2.60 | 2.50 | +0.38 | +17.93% | 0.17 | 10 | 81 | 1.27 | -0.67 | 0.11 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 15.50 | 2.90 | 3.10 | 3.00 | 2.79 | +0.35 | +14.35% | 0.19 | 1 | 107 | 1.28 | -0.71 | 0.11 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 16.00 | 3.20 | 3.50 | 3.35 | 3.22 | +0.59 | +22.44% | 0.21 | 2 | 85 | 1.23 | -0.74 | 0.10 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 16.50 | 3.40 | 4.00 | 3.70 | 3.61 | +0.41 | +12.82% | 0.22 | 4 | 95 | 1.05 | -0.77 | 0.09 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 17.00 | 3.80 | 4.40 | 4.10 | 4.00 | +0.50 | +14.29% | 0.24 | 51 | 5 | 1.57 | -0.80 | 0.08 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 17.50 | 4.20 | 4.90 | 4.55 | 2.94 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.55 | -0.82 | 0.07 | -0.03 | 10/15/2025 | 10/30/2025 3:59:53 PM EST |
| 18.00 | 4.60 | 5.30 | 4.95 | 3.30 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.63 | -0.84 | 0.07 | -0.03 | 10/16/2025 | 10/30/2025 3:59:53 PM EST |
| 18.50 | 4.70 | 5.90 | 5.30 | % | 0.29 | 0 | 0 | 1.85 | -0.86 | 0.06 | -0.03 | 10/30/2025 3:59:53 PM EST | |||
| 19.00 | 5.20 | 6.30 | 5.75 | 5.20 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.66 | -0.87 | 0.06 | -0.03 | 10/17/2025 | 10/30/2025 3:59:53 PM EST |
| 20.00 | 6.20 | 7.70 | 6.95 | 6.20 | 0.00 | 0.00% | 0.35 | 0 | 8 | 2.44 | -0.90 | 0.05 | -0.02 | 10/17/2025 | 10/30/2025 3:59:53 PM EST |
| 21.00 | 6.90 | 8.80 | 7.85 | 7.29 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.71 | -0.95 | 0.03 | -0.01 | 10/17/2025 | 10/30/2025 3:59:53 PM EST |
| 22.00 | 7.90 | 9.70 | 8.80 | 6.86 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.73 | -0.96 | 0.03 | -0.01 | 10/9/2025 | 10/30/2025 3:59:53 PM EST |
| 22.50 | 8.90 | 10.40 | 9.65 | % | 0.43 | 0 | 0 | 3.03 | -0.97 | 0.02 | -0.01 | 10/30/2025 3:59:53 PM EST | |||
| 23.00 | 8.80 | 10.90 | 9.85 | % | 0.43 | 0 | 0 | 3.10 | -0.97 | 0.02 | -0.01 | 10/30/2025 3:59:53 PM EST | |||
| 24.00 | 9.40 | 12.00 | 10.70 | % | 0.45 | 0 | 0 | 3.33 | -0.98 | 0.01 | -0.01 | 10/30/2025 3:59:53 PM EST | |||
| 25.00 | 10.60 | 13.10 | 11.85 | % | 0.47 | 0 | 0 | 3.56 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 26.00 | 11.60 | 14.20 | 12.90 | % | 0.50 | 0 | 0 | 3.79 | -0.99 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 27.00 | 12.50 | 15.70 | 14.10 | % | 0.52 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 28.00 | 13.50 | 16.70 | 15.10 | % | 0.54 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 29.00 | 14.50 | 17.70 | 16.10 | % | 0.56 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 30.00 | 15.50 | 18.30 | 16.90 | % | 0.56 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST |