Options Chain for SERVE ROBOTICS INC COM (SERV) - $8.74 as of 11/20/2024 8:41:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 9.70 | 8.85 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:47 PM EST |
| 2.00 | 6.60 | 8.70 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:47 PM EST |
| 3.00 | 5.60 | 7.70 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:47 PM EST |
| 3.50 | 5.10 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 4.00 | 4.60 | 6.70 | 5.82 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:47 PM EST |
| 4.50 | 4.00 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.00 | 3.60 | 5.70 | 4.40 | 0.00 | 0.00% | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:47 PM EST |
| 5.50 | 3.00 | 5.20 | 3.60 | 0.00 | 0.00% | 0 | 5 | 8.47 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:47 PM EST |
| 6.00 | 2.65 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 1 | 5.94 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:47 PM EST |
| 6.50 | 2.05 | 4.20 | 2.79 | 0.00 | 0.00% | 0 | 2 | 6.76 | 1.00 | 0.05 | 0.00 | 10/16/2024 | 11/20/2024 3:59:47 PM EST |
| 7.00 | 1.65 | 2.30 | 1.67 | +0.22 | +15.18% | 1 | 57 | 1.91 | 0.93 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 7.50 | 0.65 | 1.95 | 1.05 | -0.02 | -1.87% | 2 | 42 | 4.04 | 0.83 | 0.20 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 8.00 | 0.90 | 1.15 | 0.95 | +0.20 | +26.67% | 3,082 | 322 | 2.27 | 0.71 | 0.24 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 8.50 | 0.55 | 0.75 | 0.61 | +0.13 | +27.09% | 298 | 150 | 1.01 | 0.58 | 0.26 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 9.00 | 0.20 | 0.50 | 0.40 | +0.10 | +33.34% | 42 | 290 | 0.91 | 0.45 | 0.25 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 9.50 | 0.15 | 0.30 | 0.25 | +0.17 | +212.50% | 240 | 112 | 0.96 | 0.33 | 0.23 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 10.00 | 0.10 | 0.15 | 0.15 | +0.09 | +150.00% | 11 | 142 | 0.95 | 0.24 | 0.19 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 10.50 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 20 | 1.26 | 0.16 | 0.15 | -0.02 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 9 | 52 | 1.58 | 0.11 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 11.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 143 | 1.75 | 0.07 | 0.08 | -0.01 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 12.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 59 | 1.57 | 0.05 | 0.06 | -0.01 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 12.50 | 0.00 | 1.75 | 0.08 | 0.00 | 0.00% | 0 | 78 | 5.27 | 0.03 | 0.03 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 13.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 53 | 5.91 | 0.01 | 0.02 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 13.50 | 0.00 | 2.00 | % | 0 | 0 | 6.07 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 14.00 | 0.00 | 2.00 | 0.22 | 0.00 | 0.00% | 0 | 16 | 6.23 | 0.00 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 14.50 | 0.00 | 1.75 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 13 | 5.58 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:47 PM EST |
| 15.50 | 0.00 | 1.50 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 16.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 55 | 6.77 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:47 PM EST |
| 17.00 | 0.00 | 2.00 | 0.70 | 0.00 | 0.00% | 0 | 11 | 7.01 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:47 PM EST |
| 18.00 | 0.00 | 1.75 | % | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 19.00 | 0.00 | 2.00 | % | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 20.00 | 0.00 | 1.50 | % | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 21.00 | 0.00 | 2.00 | % | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 22.00 | 0.00 | 2.00 | % | 0 | 0 | 7.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 3.00 | 0.00 | 1.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 3.50 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 4.00 | 0.00 | 1.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 4.50 | 0.00 | 1.75 | % | 0 | 0 | 9.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.00 | 0.00 | 1.70 | % | 0 | 0 | 8.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.50 | 0.00 | 1.70 | % | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 6.00 | 0.00 | 1.75 | % | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 6.50 | 0.00 | 1.90 | 0.10 | 0.00 | 0.00% | 0 | 1 | 6.25 | 0.00 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 7.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 19 | 1.51 | -0.07 | 0.15 | -0.01 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 7.50 | 0.05 | 0.20 | 0.13 | +0.03 | +30.00% | 20 | 291 | 0.99 | -0.17 | 0.20 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 27 | 157 | 0.97 | -0.29 | 0.24 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 8.50 | 0.05 | 0.50 | 0.47 | -0.03 | -6.00% | 52 | 20 | 0.96 | -0.42 | 0.26 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 9.00 | 0.65 | 0.75 | 0.70 | -0.10 | -12.50% | 102 | 385 | 0.86 | -0.55 | 0.25 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 9.50 | 0.00 | 1.15 | 1.05 | -0.04 | -3.67% | 211 | 52 | 3.97 | -0.67 | 0.23 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 10.00 | 1.25 | 1.50 | 1.45 | -0.23 | -13.69% | 1 | 50 | 2.66 | -0.76 | 0.19 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 10.50 | 1.70 | 1.95 | 2.13 | 0.00 | 0.00% | 0 | 25 | 2.82 | -0.84 | 0.15 | -0.02 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 11.00 | 2.05 | 2.50 | 3.29 | 0.00 | 0.00% | 0 | 31 | 4.93 | -0.89 | 0.11 | -0.01 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 11.50 | 2.45 | 3.60 | 1.80 | 0.00 | 0.00% | 0 | 21 | 5.52 | -0.93 | 0.08 | -0.01 | 10/30/2024 | 11/20/2024 3:59:47 PM EST |
| 12.00 | 1.70 | 4.20 | 2.35 | 0.00 | 0.00% | 0 | 15 | 0.00 | -0.95 | 0.06 | -0.01 | 10/29/2024 | 11/20/2024 3:59:47 PM EST |
| 12.50 | 2.25 | 6.00 | 2.07 | 0.00 | 0.00% | 0 | 11 | 0.00 | -0.97 | 0.03 | 0.00 | 10/28/2024 | 11/20/2024 3:59:47 PM EST |
| 13.00 | 2.75 | 6.50 | % | 0 | 0 | 6.08 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 13.50 | 3.20 | 7.00 | % | 0 | 0 | 6.24 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 14.00 | 4.20 | 7.50 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 14.50 | 4.20 | 8.00 | % | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.00 | 5.10 | 8.50 | % | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.50 | 5.50 | 9.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 16.00 | 6.10 | 9.50 | % | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 17.00 | 7.00 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 18.00 | 7.70 | 11.50 | % | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 19.00 | 8.90 | 12.50 | % | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 20.00 | 9.90 | 13.40 | % | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 21.00 | 10.70 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 22.00 | 12.20 | 15.50 | % | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |