Options Chain for SERVE ROBOTICS INC COM (SERV) - $13.84 as of 10/27/2025 4:00:28 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 | 12.50 | 14.90 | 13.70 | 10.40 | 0.00 | 0.00% | 13.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/27/2025 3:59:47 PM EST |
| 2.00 | 10.40 | 13.90 | 12.15 | 9.60 | 0.00 | 0.00% | 6.08 | 0 | 1 | 9.01 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/27/2025 3:59:47 PM EST |
| 3.00 | 9.40 | 12.90 | 11.15 | 13.13 | 0.00 | 0.00% | 3.72 | 0 | 7 | 6.11 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 3:59:47 PM EST |
| 4.00 | 8.60 | 11.90 | 10.25 | 8.50 | 0.00 | 0.00% | 2.56 | 0 | 14 | 4.82 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 3:59:47 PM EST |
| 5.00 | 7.40 | 10.90 | 9.15 | 9.78 | 0.00 | 0.00% | 1.83 | 0 | 60 | 3.72 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 3:59:47 PM EST |
| 6.00 | 6.40 | 9.00 | 7.70 | 10.08 | 0.00 | 0.00% | 1.28 | 0 | 43 | 2.34 | 0.99 | 0.01 | 0.00 | 10/9/2025 | 10/27/2025 3:59:47 PM EST |
| 7.00 | 6.80 | 7.70 | 7.25 | 7.25 | -0.02 | -0.28% | 1.04 | 15 | 160 | 1.63 | 0.96 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 8.00 | 5.90 | 7.00 | 6.45 | 4.86 | 0.00 | 0.00% | 0.81 | 0 | 219 | 1.70 | 0.93 | 0.02 | -0.01 | 10/22/2025 | 10/27/2025 3:59:47 PM EST |
| 9.00 | 5.10 | 6.20 | 5.65 | 5.54 | 0.00 | 0.00% | 0.63 | 0 | 128 | 1.60 | 0.90 | 0.03 | -0.01 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 10.00 | 3.40 | 5.00 | 4.20 | 4.90 | +0.20 | +4.26% | 0.42 | 20 | 591 | 1.20 | 0.85 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 11.00 | 3.70 | 4.60 | 4.15 | 4.00 | 0.00 | 0.00% | 0.38 | 0 | 705 | 1.12 | 0.79 | 0.05 | -0.02 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 12.00 | 3.30 | 4.30 | 3.80 | 3.50 | +0.40 | +12.91% | 0.32 | 33 | 1,203 | 1.28 | 0.73 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 13.00 | 2.85 | 3.60 | 3.23 | 3.10 | +0.12 | +4.03% | 0.25 | 185 | 2,083 | 1.25 | 0.66 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 14.00 | 2.45 | 2.70 | 2.58 | 2.55 | +0.20 | +8.52% | 0.18 | 104 | 2,946 | 1.15 | 0.60 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 15.00 | 2.05 | 2.30 | 2.18 | 2.15 | +0.25 | +13.16% | 0.15 | 155 | 1,225 | 1.16 | 0.54 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 16.00 | 1.75 | 1.95 | 1.85 | 1.85 | +0.14 | +8.19% | 0.12 | 38 | 966 | 1.16 | 0.48 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 17.00 | 1.50 | 1.70 | 1.60 | 1.59 | +0.19 | +13.58% | 0.09 | 13 | 582 | 1.17 | 0.42 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 18.00 | 1.25 | 1.40 | 1.33 | 1.35 | +0.10 | +8.00% | 0.07 | 22 | 738 | 1.16 | 0.37 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 19.00 | 1.05 | 1.25 | 1.15 | 1.16 | +0.04 | +3.58% | 0.06 | 1 | 367 | 1.18 | 0.33 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 20.00 | 0.90 | 1.00 | 0.95 | 1.00 | +0.15 | +17.65% | 0.05 | 139 | 1,678 | 1.17 | 0.29 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 21.00 | 0.75 | 0.95 | 0.85 | 0.85 | -0.01 | -1.17% | 0.04 | 4 | 220 | 1.19 | 0.26 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 22.00 | 0.65 | 0.75 | 0.70 | 0.75 | +0.10 | +15.39% | 0.03 | 2 | 386 | 1.18 | 0.22 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 23.00 | 0.55 | 0.70 | 0.63 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 191 | 1.20 | 0.20 | 0.04 | -0.02 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 24.00 | 0.50 | 0.60 | 0.55 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 437 | 1.21 | 0.17 | 0.04 | -0.02 | 10/22/2025 | 10/27/2025 3:59:47 PM EST |
| 25.00 | 0.40 | 0.55 | 0.48 | 0.55 | +0.05 | +10.00% | 0.02 | 31 | 424 | 1.21 | 0.16 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 26.00 | 0.35 | 0.55 | 0.45 | 0.43 | +0.08 | +22.86% | 0.02 | 6 | 43 | 1.25 | 0.13 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 27.00 | 0.30 | 0.45 | 0.38 | 0.44 | -0.21 | -32.31% | 0.01 | 2 | 123 | 1.24 | 0.12 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 28.00 | 0.30 | 0.50 | 0.40 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.10 | 0.03 | -0.01 | 10/17/2025 | 10/27/2025 3:59:47 PM EST |
| 29.00 | 0.25 | 0.40 | 0.33 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.29 | 0.09 | 0.03 | -0.01 | 10/21/2025 | 10/27/2025 3:59:47 PM EST |
| 30.00 | 0.20 | 0.55 | 0.38 | 0.28 | -0.07 | -20.00% | 0.01 | 4 | 260 | 1.39 | 0.08 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 3:59:47 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/27/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 8 | 2.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/27/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 225 | 2.49 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 207 | 1.89 | -0.01 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 160 | 1.22 | -0.04 | 0.01 | 0.00 | 10/23/2025 | 10/27/2025 3:59:47 PM EST |
| 8.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.04 | -14.82% | 0.03 | 2 | 637 | 1.18 | -0.07 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 9.00 | 0.25 | 0.45 | 0.35 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 689 | 1.13 | -0.10 | 0.03 | -0.01 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 10.00 | 0.50 | 0.55 | 0.53 | 0.57 | 0.00 | 0.00% | 0.05 | 77 | 1,240 | 1.08 | -0.15 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 11.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.11 | -11.46% | 0.08 | 152 | 689 | 1.12 | -0.21 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 12.00 | 1.15 | 1.30 | 1.23 | 1.25 | +0.04 | +3.31% | 0.10 | 47 | 1,144 | 1.10 | -0.27 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 13.00 | 1.60 | 1.80 | 1.70 | 1.70 | -0.05 | -2.86% | 0.13 | 139 | 793 | 1.11 | -0.34 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 14.00 | 2.15 | 2.30 | 2.23 | 2.36 | +0.01 | +0.43% | 0.16 | 3 | 1,898 | 1.11 | -0.40 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 15.00 | 2.80 | 3.00 | 2.90 | 2.87 | +0.02 | +0.71% | 0.19 | 3 | 617 | 1.14 | -0.46 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 16.00 | 3.40 | 3.60 | 3.50 | 3.72 | -0.48 | -11.43% | 0.22 | 1 | 101 | 1.12 | -0.52 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 17.00 | 4.10 | 4.30 | 4.20 | 4.33 | 0.00 | 0.00% | 0.25 | 0 | 82 | 1.11 | -0.58 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 18.00 | 4.90 | 5.10 | 5.00 | 6.30 | 0.00 | 0.00% | 0.28 | 0 | 82 | 1.14 | -0.63 | 0.06 | -0.02 | 10/22/2025 | 10/27/2025 3:59:47 PM EST |
| 19.00 | 5.60 | 6.10 | 5.85 | 7.05 | 0.00 | 0.00% | 0.31 | 0 | 40 | 1.16 | -0.67 | 0.06 | -0.02 | 10/22/2025 | 10/27/2025 3:59:47 PM EST |
| 20.00 | 6.40 | 7.20 | 6.80 | 5.60 | 0.00 | 0.00% | 0.34 | 0 | 62 | 1.23 | -0.71 | 0.05 | -0.02 | 10/14/2025 | 10/27/2025 3:59:47 PM EST |
| 21.00 | 7.30 | 7.80 | 7.55 | % | 0.36 | 0 | 0 | 1.18 | -0.74 | 0.05 | -0.02 | 10/27/2025 3:59:47 PM EST | |||
| 22.00 | 7.90 | 9.00 | 8.45 | 7.00 | 0.00 | 0.00% | 0.38 | 0 | 55 | 1.17 | -0.78 | 0.05 | -0.02 | 10/15/2025 | 10/27/2025 3:59:47 PM EST |
| 23.00 | 8.70 | 9.90 | 9.30 | 7.80 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.09 | -0.80 | 0.04 | -0.02 | 10/15/2025 | 10/27/2025 3:59:47 PM EST |
| 24.00 | 9.70 | 11.20 | 10.45 | % | 0.44 | 0 | 0 | 1.22 | -0.83 | 0.04 | -0.02 | 10/27/2025 3:59:47 PM EST | |||
| 25.00 | 10.60 | 11.70 | 11.15 | 9.70 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.60 | -0.84 | 0.04 | -0.02 | 10/14/2025 | 10/27/2025 3:59:47 PM EST |
| 26.00 | 11.50 | 12.70 | 12.10 | % | 0.47 | 0 | 0 | 1.66 | -0.87 | 0.03 | -0.01 | 10/27/2025 3:59:47 PM EST | |||
| 27.00 | 12.50 | 13.60 | 13.05 | % | 0.48 | 0 | 0 | 1.66 | -0.88 | 0.03 | -0.01 | 10/27/2025 3:59:47 PM EST | |||
| 28.00 | 13.40 | 15.00 | 14.20 | % | 0.51 | 0 | 0 | 1.94 | -0.90 | 0.03 | -0.01 | 10/27/2025 3:59:47 PM EST | |||
| 29.00 | 14.40 | 15.60 | 15.00 | % | 0.52 | 0 | 0 | 1.77 | -0.91 | 0.03 | -0.01 | 10/27/2025 3:59:47 PM EST | |||
| 30.00 | 15.30 | 16.60 | 15.95 | % | 0.53 | 0 | 0 | 1.82 | -0.92 | 0.02 | -0.01 | 10/27/2025 3:59:47 PM EST |