Options Chain for SERVE ROBOTICS INC COM (SERV) - $10.43 as of 1/30/2026 8:40:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.15 | 6.85 | 6.00 | 7.30 | 0.00 | 0.00% | 1.20 | 0 | 2 | 3.99 | 0.99 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 6.00 | 4.15 | 5.70 | 4.93 | % | 0.82 | 0 | 0 | 3.03 | 0.97 | 0.02 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 7.00 | 3.30 | 4.80 | 4.05 | % | 0.58 | 0 | 0 | 2.57 | 0.93 | 0.04 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 7.50 | 2.90 | 4.25 | 3.58 | % | 0.48 | 0 | 0 | 2.25 | 0.89 | 0.05 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 8.00 | 2.23 | 3.80 | 3.02 | % | 0.38 | 0 | 0 | 2.06 | 0.85 | 0.07 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 8.50 | 2.00 | 3.40 | 2.70 | % | 0.32 | 0 | 0 | 1.92 | 0.80 | 0.08 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 9.00 | 1.96 | 2.27 | 2.12 | % | 0.24 | 0 | 0 | 0.95 | 0.75 | 0.09 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 9.50 | 1.69 | 1.99 | 1.84 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.98 | 0.70 | 0.10 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 1.41 | 1.74 | 1.58 | 2.17 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.99 | 0.64 | 0.11 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 10.50 | 1.17 | 1.50 | 1.34 | 1.42 | % | 0.13 | 1 | 0 | 0.99 | 0.58 | 0.12 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 11.00 | 1.02 | 1.28 | 1.15 | 1.70 | -0.46 | -21.30% | 0.10 | 2 | 6 | 1.01 | 0.53 | 0.12 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 11.50 | 0.88 | 1.00 | 0.94 | 1.09 | -0.37 | -25.35% | 0.08 | 6 | 18 | 0.99 | 0.47 | 0.12 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 0.71 | 1.00 | 0.86 | 1.24 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.04 | 0.42 | 0.11 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 12.50 | 0.56 | 0.91 | 0.74 | 0.74 | -0.48 | -39.35% | 0.06 | 2 | 47 | 1.05 | 0.38 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 0.50 | 0.76 | 0.63 | 0.66 | -0.84 | -56.00% | 0.05 | 2 | 3 | 1.06 | 0.33 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 13.50 | 0.41 | 0.67 | 0.54 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.07 | 0.30 | 0.10 | -0.02 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 0.32 | 0.57 | 0.45 | 0.45 | -0.25 | -35.72% | 0.03 | 6 | 42 | 1.06 | 0.26 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 14.50 | 0.26 | 0.55 | 0.41 | 0.43 | -0.17 | -28.34% | 0.03 | 2 | 4 | 1.09 | 0.23 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 0.23 | 0.46 | 0.35 | 0.46 | -0.04 | -8.00% | 0.02 | 2 | 29 | 1.09 | 0.20 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 15.50 | 0.09 | 0.45 | 0.27 | 0.42 | -0.07 | -14.29% | 0.02 | 2 | 5 | 1.04 | 0.18 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 16.00 | 0.13 | 0.41 | 0.27 | 0.28 | -0.30 | -51.73% | 0.02 | 5 | 4 | 1.11 | 0.16 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 16.50 | 0.13 | 0.65 | 0.39 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.29 | 0.14 | 0.06 | -0.01 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 17.00 | 0.02 | 0.60 | 0.31 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.17 | 0.12 | 0.06 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 17.50 | 0.01 | 0.56 | 0.29 | 0.32 | +0.07 | +28.00% | 0.02 | 1 | 15 | 1.16 | 0.11 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 18.00 | 0.01 | 0.58 | 0.30 | 0.33 | -0.07 | -17.50% | 0.02 | 2 | 14 | 1.21 | 0.09 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 19.00 | 0.01 | 0.58 | 0.30 | 0.29 | -0.10 | -25.65% | 0.02 | 2 | 14 | 1.29 | 0.07 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.67 | 0.34 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.98 | 0.04 | 0.03 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.15 | 0.03 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.23 | 0.02 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.31 | 0.02 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.38 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.44 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.03 | -0.01 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.46 | -0.03 | 0.02 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 7.00 | 0.01 | 0.60 | 0.31 | % | 0.04 | 0 | 0 | 1.21 | -0.07 | 0.04 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 7.50 | 0.16 | 0.59 | 0.38 | % | 0.05 | 0 | 0 | 1.28 | -0.11 | 0.05 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 8.00 | 0.03 | 0.61 | 0.32 | % | 0.04 | 0 | 0 | 0.98 | -0.15 | 0.07 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 8.50 | 0.36 | 0.59 | 0.48 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 31 | 1.08 | -0.20 | 0.08 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 0.50 | 0.76 | 0.63 | 0.65 | +0.14 | +27.46% | 0.07 | 1 | 3 | 1.07 | -0.25 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 9.50 | 0.69 | 0.90 | 0.80 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.04 | -0.30 | 0.10 | -0.02 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 1.06 | 1.26 | 1.16 | 1.12 | +0.49 | +77.78% | 0.12 | 45 | 12 | 1.16 | -0.36 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 10.50 | 1.23 | 1.45 | 1.34 | 1.35 | +0.75 | +125.00% | 0.13 | 4 | 3 | 1.09 | -0.42 | 0.12 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 1.47 | 1.83 | 1.65 | 1.54 | +0.23 | +17.56% | 0.15 | 3 | 76 | 1.11 | -0.47 | 0.12 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 11.50 | 1.84 | 2.14 | 1.99 | 1.57 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.13 | -0.53 | 0.12 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 2.20 | 2.47 | 2.34 | 2.27 | +0.29 | +14.65% | 0.19 | 25 | 6 | 1.13 | -0.58 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 12.50 | 2.56 | 2.87 | 2.72 | 2.57 | % | 0.22 | 10 | 0 | 1.15 | -0.62 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 13.00 | 3.00 | 3.25 | 3.13 | 2.76 | % | 0.24 | 1 | 0 | 1.17 | -0.67 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 13.50 | 3.25 | 3.70 | 3.48 | 3.43 | +1.64 | +91.62% | 0.26 | 6 | 1 | 1.12 | -0.70 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 3.40 | 4.25 | 3.83 | % | 0.27 | 0 | 0 | 1.47 | -0.74 | 0.09 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 14.50 | 3.40 | 4.75 | 4.08 | % | 0.28 | 0 | 0 | 1.55 | -0.77 | 0.09 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 15.00 | 3.80 | 5.15 | 4.48 | % | 0.30 | 0 | 0 | 1.54 | -0.80 | 0.08 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 15.50 | 4.25 | 5.45 | 4.85 | % | 0.31 | 0 | 0 | 1.42 | -0.82 | 0.07 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 16.00 | 4.70 | 6.10 | 5.40 | 4.72 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.64 | -0.84 | 0.07 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 16.50 | 5.10 | 6.50 | 5.80 | % | 0.35 | 0 | 0 | 1.61 | -0.86 | 0.06 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 17.00 | 5.60 | 7.10 | 6.35 | % | 0.37 | 0 | 0 | 1.77 | -0.88 | 0.06 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 17.50 | 6.05 | 7.55 | 6.80 | % | 0.39 | 0 | 0 | 1.78 | -0.89 | 0.05 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 18.00 | 6.45 | 7.85 | 7.15 | % | 0.40 | 0 | 0 | 1.62 | -0.91 | 0.05 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 19.00 | 7.30 | 9.00 | 8.15 | % | 0.43 | 0 | 0 | 1.90 | -0.93 | 0.04 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 8.25 | 10.75 | 9.50 | % | 0.47 | 0 | 0 | 2.69 | -0.96 | 0.03 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 21.00 | 9.30 | 11.40 | 10.35 | % | 0.49 | 0 | 0 | 2.49 | -0.97 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 22.00 | 10.25 | 12.40 | 11.33 | % | 0.52 | 0 | 0 | 2.58 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 23.00 | 11.25 | 14.30 | 12.78 | % | 0.56 | 0 | 0 | 3.43 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 24.00 | 12.25 | 15.30 | 13.78 | % | 0.57 | 0 | 0 | 3.52 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 25.00 | 13.25 | 16.30 | 14.78 | % | 0.59 | 0 | 0 | 3.61 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST |