Options Chain for SERVE ROBOTICS INC COM (SERV) - $16.40 as of 10/15/2025 8:02:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.90 | 13.10 | 11.50 | % | 2.30 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:02 PM EST | |||
| 7.50 | 7.00 | 11.00 | 9.00 | 9.00 | 0.00 | 0.00% | 1.20 | 0 | 0 | 3.65 | 0.98 | 0.01 | -0.01 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 8.00 | 7.00 | 10.50 | 8.75 | % | 1.09 | 0 | 0 | 3.41 | 0.97 | 0.01 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 8.50 | 7.30 | 10.10 | 8.70 | 8.47 | 0.00 | 0.00% | 1.02 | 0 | 4 | 3.19 | 0.96 | 0.01 | -0.01 | 10/9/2025 | 10/14/2025 4:00:02 PM EST |
| 9.00 | 6.50 | 9.60 | 8.05 | % | 0.89 | 0 | 0 | 3.06 | 0.95 | 0.01 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 9.50 | 5.50 | 8.90 | 7.20 | % | 0.76 | 0 | 0 | 2.40 | 0.93 | 0.02 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 10.00 | 5.30 | 8.20 | 6.75 | 5.50 | 0.00 | 0.00% | 0.68 | 0 | 28 | 2.25 | 0.92 | 0.02 | -0.02 | 10/10/2025 | 10/14/2025 4:00:02 PM EST |
| 10.50 | 4.40 | 8.20 | 6.30 | % | 0.60 | 0 | 0 | 2.10 | 0.90 | 0.03 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 11.00 | 3.90 | 7.70 | 5.80 | 6.15 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.15 | 0.88 | 0.03 | -0.02 | 10/9/2025 | 10/14/2025 4:00:02 PM EST |
| 11.50 | 4.00 | 6.20 | 5.10 | % | 0.44 | 0 | 0 | 1.62 | 0.86 | 0.03 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 12.00 | 3.80 | 5.60 | 4.70 | 4.46 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.43 | 0.83 | 0.03 | -0.02 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 12.50 | 3.30 | 5.60 | 4.45 | 4.02 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.62 | 0.81 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 13.00 | 2.95 | 6.00 | 4.48 | 3.70 | 0.00 | 0.00% | 0.34 | 0 | 4 | 2.06 | 0.79 | 0.04 | -0.03 | 10/10/2025 | 10/14/2025 4:00:02 PM EST |
| 13.50 | 2.75 | 5.10 | 3.93 | 3.55 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.64 | 0.76 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 14.00 | 3.70 | 4.40 | 4.05 | 4.36 | 0.00 | 0.00% | 0.29 | 0 | 23 | 1.14 | 0.73 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 14.50 | 3.40 | 4.30 | 3.85 | 3.50 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.21 | 0.71 | 0.05 | -0.03 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 15.00 | 3.10 | 3.90 | 3.50 | 3.38 | 0.00 | 0.00% | 0.23 | 0 | 27 | 1.41 | 0.68 | 0.05 | -0.03 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 15.50 | 2.25 | 3.40 | 2.83 | 3.30 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.97 | 0.66 | 0.05 | -0.03 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 16.00 | 2.70 | 3.50 | 3.10 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 52 | 1.21 | 0.63 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 16.50 | 2.20 | 3.50 | 2.85 | 2.42 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.20 | 0.61 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 17.00 | 2.30 | 3.10 | 2.70 | 2.87 | 0.00 | 0.00% | 0.16 | 0 | 90 | 1.22 | 0.58 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 17.50 | 0.40 | 4.50 | 2.45 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 26 | 1.20 | 0.56 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 18.00 | 2.00 | 2.75 | 2.38 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.24 | 0.54 | 0.05 | -0.04 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 18.50 | 1.80 | 3.80 | 2.80 | 1.80 | 0.00 | 0.00% | 0.15 | 0 | 198 | 1.49 | 0.51 | 0.05 | -0.04 | 10/10/2025 | 10/14/2025 4:00:02 PM EST |
| 19.00 | 1.65 | 2.45 | 2.05 | % | 0.11 | 0 | 0 | 1.24 | 0.49 | 0.05 | -0.04 | 10/14/2025 4:00:02 PM EST | |||
| 20.00 | 1.40 | 2.20 | 1.80 | 1.71 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.25 | 0.45 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 21.00 | 1.20 | 2.00 | 1.60 | % | 0.08 | 0 | 0 | 1.27 | 0.41 | 0.05 | -0.04 | 10/14/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 1.89 | 0.38 | 0.05 | -0.04 | 10/14/2025 4:00:02 PM EST | |||
| 22.50 | 0.60 | 2.10 | 1.35 | % | 0.06 | 0 | 0 | 1.29 | 0.36 | 0.05 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 23.00 | 0.90 | 3.20 | 2.05 | % | 0.09 | 0 | 0 | 1.65 | 0.34 | 0.05 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 24.00 | 0.10 | 1.80 | 0.95 | % | 0.04 | 0 | 0 | 1.22 | 0.31 | 0.04 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.65 | 0.28 | 0.04 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 26.00 | 0.60 | 1.70 | 1.15 | % | 0.04 | 0 | 0 | 1.45 | 0.26 | 0.04 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 27.00 | 0.55 | 1.25 | 0.90 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.40 | 0.24 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.51 | 0.21 | 0.04 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.60 | 0.19 | 0.03 | -0.02 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 2.46 | 0.17 | 0.03 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 31.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 2.50 | 0.15 | 0.03 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 32.00 | 0.30 | 2.55 | 1.43 | % | 0.04 | 0 | 0 | 1.83 | 0.14 | 0.03 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 1.74 | 0.13 | 0.03 | -0.02 | 10/14/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 2.20 | 1.10 | % | 0.15 | 0 | 0 | 3.79 | -0.02 | 0.01 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 2.25 | 1.13 | % | 0.14 | 0 | 0 | 3.59 | -0.03 | 0.01 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 2.25 | 1.13 | % | 0.13 | 0 | 0 | 3.37 | -0.04 | 0.01 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 1.75 | -0.05 | 0.01 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 9.50 | 0.00 | 1.55 | 0.78 | % | 0.08 | 0 | 0 | 2.43 | -0.07 | 0.02 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.65 | -0.08 | 0.02 | -0.02 | 10/9/2025 | 10/14/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 1.57 | -0.10 | 0.03 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 2.40 | 1.20 | % | 0.11 | 0 | 0 | 2.42 | -0.12 | 0.03 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 11.50 | 0.55 | 0.95 | 0.75 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.33 | -0.14 | 0.03 | -0.02 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.41 | -0.17 | 0.03 | -0.02 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 12.50 | 0.80 | 1.15 | 0.98 | 1.06 | 0.00 | 0.00% | 0.08 | 0 | 32 | 1.27 | -0.19 | 0.04 | -0.03 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 13.00 | 0.90 | 1.30 | 1.10 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 16 | 1.25 | -0.21 | 0.04 | -0.03 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 13.50 | 1.10 | 1.55 | 1.33 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.27 | -0.24 | 0.04 | -0.03 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 14.00 | 1.30 | 2.20 | 1.75 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.38 | -0.27 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 14.50 | 1.50 | 1.95 | 1.73 | % | 0.12 | 0 | 0 | 1.26 | -0.29 | 0.05 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 15.00 | 1.75 | 2.20 | 1.98 | 1.95 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.26 | -0.32 | 0.05 | -0.03 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 15.50 | 2.00 | 2.40 | 2.20 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.25 | -0.34 | 0.05 | -0.03 | 10/9/2025 | 10/14/2025 4:00:02 PM EST |
| 16.00 | 2.30 | 2.75 | 2.53 | % | 0.16 | 0 | 0 | 1.28 | -0.37 | 0.05 | -0.04 | 10/14/2025 4:00:02 PM EST | |||
| 16.50 | 2.50 | 3.30 | 2.90 | % | 0.18 | 0 | 0 | 1.32 | -0.39 | 0.05 | -0.04 | 10/14/2025 4:00:02 PM EST | |||
| 17.00 | 2.90 | 5.00 | 3.95 | 3.67 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.67 | -0.42 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 17.50 | 3.10 | 4.00 | 3.55 | 4.01 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.35 | -0.44 | 0.05 | -0.04 | 10/10/2025 | 10/14/2025 4:00:02 PM EST |
| 18.00 | 3.60 | 4.60 | 4.10 | 4.62 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.45 | -0.46 | 0.05 | -0.04 | 10/10/2025 | 10/14/2025 4:00:02 PM EST |
| 18.50 | 3.60 | 4.60 | 4.10 | % | 0.22 | 0 | 0 | 1.30 | -0.49 | 0.05 | -0.04 | 10/14/2025 4:00:02 PM EST | |||
| 19.00 | 4.30 | 5.20 | 4.75 | % | 0.25 | 0 | 0 | 1.44 | -0.51 | 0.05 | -0.04 | 10/14/2025 4:00:02 PM EST | |||
| 20.00 | 4.80 | 5.80 | 5.30 | 6.40 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.36 | -0.55 | 0.05 | -0.04 | 10/10/2025 | 10/14/2025 4:00:02 PM EST |
| 21.00 | 5.80 | 6.60 | 6.20 | % | 0.30 | 0 | 0 | 1.43 | -0.59 | 0.05 | -0.04 | 10/14/2025 4:00:02 PM EST | |||
| 22.00 | 5.10 | 8.80 | 6.95 | % | 0.32 | 0 | 0 | 1.41 | -0.62 | 0.05 | -0.04 | 10/14/2025 4:00:02 PM EST | |||
| 22.50 | 6.30 | 9.20 | 7.75 | % | 0.34 | 0 | 0 | 1.57 | -0.64 | 0.05 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 23.00 | 7.40 | 8.20 | 7.80 | % | 0.34 | 0 | 0 | 1.83 | -0.66 | 0.05 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 24.00 | 6.50 | 10.50 | 8.50 | % | 0.35 | 0 | 0 | 2.28 | -0.69 | 0.04 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 25.00 | 8.40 | 11.10 | 9.75 | % | 0.39 | 0 | 0 | 2.10 | -0.72 | 0.04 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 26.00 | 8.70 | 12.20 | 10.45 | % | 0.40 | 0 | 0 | 2.22 | -0.74 | 0.04 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 27.00 | 9.80 | 12.90 | 11.35 | % | 0.42 | 0 | 0 | 2.25 | -0.76 | 0.04 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 28.00 | 11.40 | 13.70 | 12.55 | % | 0.45 | 0 | 0 | 2.23 | -0.79 | 0.04 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 29.00 | 11.10 | 15.10 | 13.10 | % | 0.45 | 0 | 0 | 2.48 | -0.81 | 0.03 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 30.00 | 12.00 | 16.10 | 14.05 | % | 0.47 | 0 | 0 | 2.31 | -0.83 | 0.03 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 31.00 | 13.20 | 17.00 | 15.10 | % | 0.49 | 0 | 0 | 2.47 | -0.85 | 0.03 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 32.00 | 14.00 | 18.00 | 16.00 | % | 0.50 | 0 | 0 | 2.44 | -0.86 | 0.03 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 33.00 | 15.20 | 18.90 | 17.05 | % | 0.52 | 0 | 0 | 2.54 | -0.87 | 0.03 | -0.02 | 10/14/2025 4:00:02 PM EST |