Options Chain for SERVE ROBOTICS INC COM (SERV) - $9.81 as of 12/29/2025 8:53:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.20 | 8.50 | 7.85 | % | 3.92 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 3.00 | 6.20 | 7.70 | 6.95 | % | 2.32 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 4.00 | 5.20 | 7.60 | 6.40 | % | 1.60 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 5.00 | 4.70 | 5.40 | 5.05 | % | 1.01 | 0 | 0 | 2.09 | 0.98 | 0.01 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 6.00 | 3.80 | 4.50 | 4.15 | % | 0.69 | 0 | 0 | 1.77 | 0.95 | 0.03 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 7.00 | 2.60 | 3.60 | 3.10 | 3.09 | -1.10 | -26.26% | 0.44 | 12 | 16 | 1.48 | 0.89 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 8.00 | 2.20 | 2.70 | 2.45 | 2.30 | -0.90 | -28.13% | 0.31 | 2 | 1 | 0.95 | 0.80 | 0.09 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 9.00 | 1.50 | 1.90 | 1.70 | 1.76 | -0.24 | -12.00% | 0.19 | 6 | 5 | 0.84 | 0.68 | 0.12 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 10.00 | 1.05 | 1.20 | 1.13 | 1.25 | -0.14 | -10.08% | 0.11 | 72 | 101 | 0.78 | 0.55 | 0.14 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 11.00 | 0.70 | 0.85 | 0.78 | 0.79 | -0.24 | -23.31% | 0.07 | 23 | 354 | 0.79 | 0.42 | 0.13 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 12.00 | 0.45 | 0.60 | 0.53 | 0.60 | -0.10 | -14.29% | 0.04 | 25 | 302 | 0.79 | 0.32 | 0.12 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 13.00 | 0.35 | 0.45 | 0.40 | 0.41 | -0.14 | -25.46% | 0.03 | 48 | 109 | 0.84 | 0.24 | 0.10 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 14.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.05 | -12.50% | 0.02 | 23 | 22 | 0.90 | 0.19 | 0.08 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 15.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.06 | -19.36% | 0.02 | 6 | 115 | 0.97 | 0.14 | 0.07 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.88 | 0.12 | 0.06 | -0.01 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 17.00 | 0.10 | 0.35 | 0.23 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.05 | 0.08 | 0.04 | 0.00 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 18.00 | 0.05 | 0.30 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.04 | 0.07 | 0.04 | 0.00 | 12/24/2025 | 12/29/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.32 | 0.02 | 0.02 | 0.00 | 12/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.22 | -0.02 | 0.01 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.13 | -0.05 | 0.03 | 0.00 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.08 | +47.06% | 0.03 | 69 | 21 | 0.86 | -0.11 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.07 | +18.43% | 0.05 | 18 | 46 | 0.82 | -0.20 | 0.09 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 9.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.08 | +11.94% | 0.08 | 95 | 52 | 0.81 | -0.32 | 0.12 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 10.00 | 1.20 | 1.35 | 1.28 | 1.25 | +0.09 | +7.76% | 0.13 | 19 | 100 | 0.82 | -0.45 | 0.14 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 11.00 | 1.85 | 2.00 | 1.93 | 1.87 | +0.07 | +3.89% | 0.18 | 3 | 66 | 0.84 | -0.58 | 0.13 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 12.00 | 2.60 | 2.80 | 2.70 | 2.25 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.87 | -0.68 | 0.12 | -0.01 | 12/24/2025 | 12/29/2025 3:59:55 PM EST |
| 13.00 | 3.40 | 3.80 | 3.60 | 3.04 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.94 | -0.76 | 0.10 | -0.01 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 14.00 | 4.00 | 4.60 | 4.30 | 3.80 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.04 | -0.81 | 0.08 | -0.01 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 15.00 | 4.90 | 5.80 | 5.35 | 5.28 | +0.66 | +14.29% | 0.36 | 1 | 6 | 1.33 | -0.86 | 0.07 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 16.00 | 5.80 | 6.90 | 6.35 | 5.50 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.52 | -0.88 | 0.06 | -0.01 | 12/24/2025 | 12/29/2025 3:59:55 PM EST |
| 17.00 | 6.70 | 7.90 | 7.30 | 7.15 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.62 | -0.92 | 0.04 | 0.00 | 12/18/2025 | 12/29/2025 3:59:55 PM EST |
| 18.00 | 7.70 | 8.40 | 8.05 | % | 0.45 | 0 | 0 | 1.22 | -0.93 | 0.04 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 20.00 | 9.60 | 12.00 | 10.80 | % | 0.54 | 0 | 0 | 2.69 | -0.98 | 0.02 | 0.00 | 12/29/2025 3:59:55 PM EST |