Options Chain for SERVE ROBOTICS INC COM (SERV) - $19.53 as of 1/22/2025 9:20:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.10 | 17.10 | 17.70 | 0.00 | 0.00% | 0 | 1 | 7.71 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 5.00 | 14.10 | 14.90 | 14.70 | 0.00 | 0.00% | 0 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 8.00 | 11.10 | 11.80 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 9.00 | 10.10 | 10.80 | 7.30 | 0.00 | 0.00% | 0 | 6 | 3.04 | 0.99 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 10.00 | 9.10 | 9.90 | 9.00 | 0.00 | 0.00% | 0 | 58 | 2.06 | 0.96 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 11.00 | 8.10 | 9.00 | 9.65 | 0.00 | 0.00% | 0 | 10 | 2.84 | 0.94 | 0.01 | -0.01 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 12.00 | 7.20 | 8.20 | 6.60 | 0.00 | 0.00% | 0 | 30 | 1.90 | 0.91 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 13.00 | 5.80 | 7.20 | 6.80 | 0.00 | 0.00% | 0 | 32 | 2.05 | 0.88 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 13.50 | 6.00 | 7.00 | % | 0 | 0 | 1.42 | 0.86 | 0.03 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 14.00 | 5.60 | 6.60 | 5.50 | 0.00 | 0.00% | 0 | 111 | 1.74 | 0.84 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 14.50 | 5.20 | 7.10 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.42 | 0.82 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 15.00 | 5.00 | 5.60 | 5.10 | 0.00 | 0.00% | 0 | 220 | 1.47 | 0.79 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 15.50 | 4.50 | 5.40 | % | 0 | 0 | 1.31 | 0.77 | 0.04 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 16.00 | 4.50 | 5.00 | 3.80 | 0.00 | 0.00% | 0 | 231 | 1.35 | 0.74 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 16.50 | 4.20 | 4.90 | % | 0 | 0 | 1.29 | 0.72 | 0.04 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 17.00 | 3.90 | 4.50 | 4.03 | +0.13 | +3.34% | 5 | 248 | 1.37 | 0.69 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 17.50 | 3.70 | 4.10 | % | 0 | 0 | 1.37 | 0.67 | 0.04 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 18.00 | 3.10 | 3.90 | 3.20 | -0.53 | -14.21% | 5 | 366 | 1.35 | 0.64 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 18.50 | 1.50 | 3.60 | 3.25 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.62 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 19.00 | 2.90 | 3.40 | 3.50 | +0.20 | +6.07% | 17 | 628 | 1.36 | 0.59 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 19.50 | 2.80 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 12 | 1.38 | 0.57 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 0.85 | 3.10 | 2.90 | -0.10 | -3.34% | 10 | 689 | 1.56 | 0.54 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 20.50 | 2.45 | 3.00 | 1.63 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.52 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 21.00 | 1.75 | 4.10 | 2.57 | +0.17 | +7.09% | 3 | 101 | 1.37 | 0.49 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 21.50 | 1.00 | 2.50 | 1.86 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.47 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 22.00 | 1.75 | 3.30 | 2.06 | +0.06 | +3.00% | 2 | 255 | 1.40 | 0.45 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 22.50 | 1.85 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 21 | 1.24 | 0.43 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 23.00 | 1.70 | 2.35 | 2.30 | +0.32 | +16.17% | 11 | 143 | 1.39 | 0.41 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 23.50 | 0.00 | 2.00 | % | 0 | 0 | 1.04 | 0.39 | 0.05 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 24.00 | 1.20 | 1.85 | 1.45 | 0.00 | 0.00% | 0 | 84 | 1.43 | 0.37 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 24.50 | 0.00 | 2.00 | % | 0 | 0 | 1.52 | 0.35 | 0.05 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 1.45 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 266 | 1.41 | 0.34 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 26.00 | 1.10 | 1.90 | 1.13 | 0.00 | 0.00% | 0 | 46 | 1.43 | 0.31 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 27.00 | 0.95 | 2.85 | 1.22 | 0.00 | 0.00% | 0 | 42 | 1.41 | 0.28 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 2.05 | 1.40 | 0.00 | 0.00% | 0 | 10 | 1.75 | 0.25 | 0.04 | -0.04 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.22 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 30.00 | 0.60 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 402 | 1.50 | 0.21 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 1.40 | % | 0 | 0 | 1.67 | 0.18 | 0.03 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 32.00 | 0.50 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 112 | 1.48 | 0.18 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.90 | % | 0 | 0 | 1.74 | 0.15 | 0.03 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 34.00 | 0.35 | 0.65 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.14 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 2.30 | 0.40 | 0.00 | 0.00% | 0 | 115 | 1.88 | 0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.32 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 21 | 4.52 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 5 | 2.28 | -0.01 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 310 | 1.39 | -0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 37 | 1.61 | -0.06 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 12.00 | 0.15 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 307 | 1.32 | -0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 13.00 | 0.05 | 0.60 | 0.45 | -0.04 | -8.17% | 1 | 305 | 1.39 | -0.12 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 1.00 | % | 0 | 0 | 1.49 | -0.14 | 0.03 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 14.00 | 0.55 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 281 | 1.35 | -0.16 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 1.90 | % | 0 | 0 | 1.47 | -0.18 | 0.03 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 15.00 | 0.90 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 303 | 1.33 | -0.21 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 15.50 | 0.10 | 1.30 | % | 0 | 0 | 1.45 | -0.23 | 0.04 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 16.00 | 0.15 | 1.80 | 1.30 | 0.00 | 0.00% | 0 | 78 | 1.36 | -0.26 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 2.10 | 1.79 | 0.00 | 0.00% | 0 | 62 | 1.43 | -0.28 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 17.00 | 1.40 | 1.90 | 1.55 | 0.00 | 0.00% | 0 | 191 | 1.31 | -0.31 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 17.50 | 1.75 | 2.15 | 2.15 | +0.01 | +0.47% | 2 | 25 | 1.42 | -0.33 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 18.00 | 0.55 | 2.45 | 2.25 | -0.15 | -6.25% | 1 | 180 | 1.37 | -0.36 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 18.50 | 1.95 | 2.80 | 2.68 | 0.00 | 0.00% | 0 | 5 | 1.32 | -0.38 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 19.00 | 2.65 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 289 | 1.49 | -0.41 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 19.50 | 2.65 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 11 | 1.20 | -0.43 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 3.30 | 3.80 | 3.68 | 0.00 | 0.00% | 0 | 62 | 1.43 | -0.46 | 0.05 | -0.05 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 20.50 | 3.20 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 10 | 1.42 | -0.48 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 21.00 | 3.70 | 4.70 | 4.65 | 0.00 | 0.00% | 0 | 29 | 1.45 | -0.51 | 0.05 | -0.05 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 21.50 | 4.10 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 14 | 1.44 | -0.53 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 22.00 | 4.50 | 5.30 | 5.80 | 0.00 | 0.00% | 0 | 6 | 1.38 | -0.55 | 0.05 | -0.05 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 22.50 | 4.70 | 7.20 | % | 0 | 0 | 1.61 | -0.57 | 0.05 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 23.00 | 5.10 | 7.60 | 5.80 | 0.00 | 0.00% | 0 | 12 | 1.88 | -0.59 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 23.50 | 4.80 | 7.90 | % | 0 | 0 | 1.68 | -0.61 | 0.05 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 24.00 | 4.70 | 8.40 | 7.31 | 0.00 | 0.00% | 0 | 10 | 1.33 | -0.63 | 0.05 | -0.05 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 24.50 | 5.00 | 8.80 | % | 0 | 0 | 1.68 | -0.65 | 0.05 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 5.80 | 9.20 | 6.70 | 0.00 | 0.00% | 0 | 57 | 1.57 | -0.66 | 0.05 | -0.05 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 26.00 | 6.40 | 10.00 | % | 0 | 0 | 1.67 | -0.69 | 0.04 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 27.00 | 7.20 | 10.90 | % | 0 | 0 | 2.34 | -0.72 | 0.04 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 28.00 | 8.10 | 11.70 | % | 0 | 0 | 1.63 | -0.75 | 0.04 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 29.00 | 8.80 | 12.60 | % | 0 | 0 | 1.27 | -0.78 | 0.04 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 9.50 | 13.50 | 10.30 | 0.00 | 0.00% | 0 | 4 | 2.42 | -0.79 | 0.03 | -0.04 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 31.00 | 10.80 | 14.40 | % | 0 | 0 | 2.54 | -0.82 | 0.03 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 32.00 | 11.30 | 15.40 | % | 0 | 0 | 2.57 | -0.82 | 0.03 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 33.00 | 12.80 | 16.30 | % | 0 | 0 | 2.59 | -0.85 | 0.03 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 34.00 | 13.60 | 17.20 | % | 0 | 0 | 2.56 | -0.86 | 0.03 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 14.40 | 18.20 | % | 0 | 0 | 2.67 | -0.88 | 0.02 | -0.03 | 1/21/2025 3:59:57 PM EST |