Options Chain for SERVE ROBOTICS INC COM (SERV) - $9.58 as of 11/25/2025 11:05:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.20 | 9.00 | 8.60 | % | 8.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 2.00 | 7.20 | 8.00 | 7.60 | % | 3.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 3.00 | 6.20 | 7.00 | 6.60 | % | 2.20 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 4.00 | 5.20 | 6.00 | 5.60 | 5.37 | 0.00 | 0.00% | 1.40 | 0 | 1 | 6.07 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:49 AM EST |
| 4.50 | 4.70 | 5.50 | 5.10 | % | 1.13 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 5.00 | 4.20 | 5.00 | 4.60 | % | 0.92 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 5.50 | 3.70 | 4.50 | 4.10 | % | 0.75 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 6.00 | 3.20 | 3.90 | 3.55 | % | 0.59 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 6.50 | 2.70 | 3.40 | 3.05 | 3.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:49 AM EST |
| 7.00 | 2.25 | 2.70 | 2.48 | 1.80 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.16 | 0.98 | 0.09 | 0.00 | 11/20/2025 | 11/25/2025 9:58:49 AM EST |
| 7.50 | 1.75 | 2.25 | 2.00 | % | 0.27 | 0 | 0 | 1.95 | 0.91 | 0.13 | -0.01 | 11/25/2025 9:58:49 AM EST | |||
| 8.00 | 1.35 | 1.80 | 1.58 | 1.55 | 0.00 | 0.00% | 0.20 | 0 | 129 | 1.71 | 0.83 | 0.17 | -0.02 | 11/24/2025 | 11/25/2025 9:58:49 AM EST |
| 8.50 | 0.95 | 1.40 | 1.18 | 1.04 | 0.00 | 0.00% | 0.14 | 0 | 63 | 1.56 | 0.74 | 0.21 | -0.02 | 11/24/2025 | 11/25/2025 9:58:49 AM EST |
| 9.00 | 0.65 | 0.85 | 0.75 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 58 | 1.11 | 0.63 | 0.24 | -0.02 | 11/24/2025 | 11/25/2025 9:58:49 AM EST |
| 9.50 | 0.40 | 0.60 | 0.50 | 0.45 | -0.15 | -25.00% | 0.05 | 20 | 163 | 0.95 | 0.50 | 0.27 | -0.02 | 11/25/2025 | 11/25/2025 9:58:49 AM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.34 | -0.06 | -15.00% | 0.03 | 17 | 289 | 0.93 | 0.36 | 0.26 | -0.02 | 11/25/2025 | 11/25/2025 9:58:49 AM EST |
| 10.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.02 | 18 | 529 | 0.93 | 0.23 | 0.22 | -0.02 | 11/25/2025 | 11/25/2025 9:58:49 AM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.04 | -26.67% | 0.01 | 1 | 254 | 0.93 | 0.12 | 0.16 | -0.01 | 11/25/2025 | 11/25/2025 9:58:49 AM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 444 | 0.96 | 0.06 | 0.09 | -0.01 | 11/25/2025 | 11/25/2025 9:58:49 AM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.19 | 0.04 | 0.06 | 0.00 | 11/24/2025 | 11/25/2025 9:58:49 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.32 | 0.02 | 0.03 | 0.00 | 11/21/2025 | 11/25/2025 9:58:49 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.44 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/25/2025 9:58:49 AM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.12 | 0.00 | 0.01 | 0.00 | 11/17/2025 | 11/25/2025 9:58:49 AM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.25 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:49 AM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.30 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 9:58:49 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.62 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 9:58:49 AM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 9:58:49 AM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:58:49 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.77 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 9:58:49 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 50 | 3.97 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 9:58:49 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.06 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 9:58:49 AM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.15 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 9:58:49 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.24 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 9:58:49 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.41 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 9:58:49 AM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:49 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/25/2025 9:58:49 AM 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.31 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | -0.02 | 0.09 | 0.00 | 11/17/2025 | 11/25/2025 9:58:49 AM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 3 | 19 | 1.28 | -0.09 | 0.13 | -0.01 | 11/25/2025 | 11/25/2025 9:58:49 AM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.20 | -0.17 | 0.17 | -0.02 | 11/24/2025 | 11/25/2025 9:58:49 AM EST |
| 8.50 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 293 | 1.17 | -0.26 | 0.21 | -0.02 | 11/24/2025 | 11/25/2025 9:58:49 AM EST |
| 9.00 | 0.30 | 0.45 | 0.38 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 141 | 0.92 | -0.37 | 0.24 | -0.02 | 11/24/2025 | 11/25/2025 9:58:49 AM EST |
| 9.50 | 0.50 | 0.70 | 0.60 | 0.70 | +0.15 | +27.28% | 0.06 | 1 | 383 | 1.07 | -0.50 | 0.27 | -0.02 | 11/25/2025 | 11/25/2025 9:58:49 AM EST |
| 10.00 | 0.75 | 1.00 | 0.88 | 0.95 | 0.00 | 0.00% | 0.09 | 0 | 222 | 0.98 | -0.64 | 0.26 | -0.02 | 11/24/2025 | 11/25/2025 9:58:49 AM EST |
| 10.50 | 1.10 | 1.70 | 1.40 | 1.39 | -0.63 | -31.19% | 0.13 | 6 | 264 | 1.48 | -0.77 | 0.22 | -0.02 | 11/25/2025 | 11/25/2025 9:58:49 AM EST |
| 11.00 | 1.55 | 2.10 | 1.83 | 1.89 | 0.00 | 0.00% | 0.17 | 0 | 195 | 1.52 | -0.88 | 0.16 | -0.01 | 11/24/2025 | 11/25/2025 9:58:49 AM EST |
| 11.50 | 1.95 | 2.55 | 2.25 | 3.06 | 0.00 | 0.00% | 0.20 | 0 | 24 | 1.61 | -0.94 | 0.09 | -0.01 | 11/21/2025 | 11/25/2025 9:58:49 AM EST |
| 12.00 | 2.45 | 3.20 | 2.83 | 2.97 | 0.00 | 0.00% | 0.24 | 0 | 205 | 2.08 | -0.96 | 0.06 | 0.00 | 11/24/2025 | 11/25/2025 9:58:49 AM EST |
| 12.50 | 2.95 | 3.70 | 3.33 | 3.55 | 0.00 | 0.00% | 0.27 | 0 | 46 | 2.24 | -0.98 | 0.03 | 0.00 | 11/24/2025 | 11/25/2025 9:58:49 AM EST |
| 13.00 | 3.40 | 4.20 | 3.80 | 4.02 | 0.00 | 0.00% | 0.29 | 0 | 76 | 0.00 | -0.99 | 0.01 | 0.00 | 11/17/2025 | 11/25/2025 9:58:49 AM EST |
| 13.50 | 3.90 | 4.70 | 4.30 | 4.40 | 0.00 | 0.00% | 0.32 | 0 | 35 | 0.00 | -1.00 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 9:58:49 AM EST |
| 14.00 | 4.40 | 5.20 | 4.80 | 5.30 | 0.00 | 0.00% | 0.34 | 0 | 40 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:49 AM EST |
| 14.50 | 4.90 | 5.70 | 5.30 | 5.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:49 AM EST |
| 15.00 | 5.40 | 6.50 | 5.95 | 6.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:49 AM EST |
| 15.50 | 5.90 | 6.90 | 6.40 | 7.01 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:49 AM EST |
| 16.00 | 6.40 | 7.40 | 6.90 | 7.25 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:49 AM EST |
| 16.50 | 6.90 | 7.90 | 7.40 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 17.00 | 7.40 | 8.40 | 7.90 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 17.50 | 7.90 | 8.90 | 8.40 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 18.00 | 8.40 | 9.40 | 8.90 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 18.50 | 8.90 | 9.90 | 9.40 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 19.00 | 9.40 | 10.40 | 9.90 | % | 0.52 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 20.00 | 10.40 | 11.40 | 10.90 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 21.00 | 11.40 | 12.80 | 12.10 | 10.67 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 9:58:49 AM EST |
| 22.00 | 12.40 | 13.80 | 13.10 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST | |||
| 23.00 | 13.40 | 14.80 | 14.10 | 12.65 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 9:58:49 AM EST |
| 25.00 | 15.30 | 16.80 | 16.05 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:49 AM EST |