Options Chain for SERVE ROBOTICS INC COM (SERV) - $12.01 as of 2/21/2025 9:23:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.80 | 9.20 | % | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 4.00 | 7.90 | 8.90 | % | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 5.00 | 6.10 | 8.30 | % | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 6.00 | 5.90 | 6.20 | % | 0 | 0 | 4.52 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 7.00 | 4.00 | 5.20 | % | 0 | 0 | 4.52 | 0.98 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 7.50 | 3.50 | 6.20 | 4.86 | -1.54 | -24.07% | 27 | 29 | 1.92 | 0.96 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 8.00 | 4.00 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 25 | 1.96 | 0.93 | 0.04 | -0.02 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 8.50 | 3.60 | 4.20 | 4.85 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.90 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 9.00 | 2.60 | 3.40 | 4.83 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.87 | 0.06 | -0.03 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 9.50 | 2.25 | 3.30 | 4.12 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.83 | 0.08 | -0.03 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 10.00 | 2.35 | 2.55 | 2.40 | -1.10 | -31.43% | 24 | 11 | 1.48 | 0.78 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 10.50 | 2.10 | 2.25 | 2.35 | -0.91 | -27.92% | 2 | 1 | 1.52 | 0.73 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 11.00 | 1.75 | 1.90 | 1.83 | -0.92 | -33.46% | 44 | 19 | 1.45 | 0.67 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 11.50 | 1.50 | 1.60 | 1.50 | -0.60 | -28.58% | 14 | 27 | 1.41 | 0.61 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 12.00 | 1.30 | 1.40 | 1.27 | -0.73 | -36.50% | 34 | 55 | 1.45 | 0.55 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 12.50 | 1.10 | 1.20 | 1.05 | -0.65 | -38.24% | 64 | 161 | 1.46 | 0.50 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 13.00 | 0.90 | 1.00 | 0.93 | -0.72 | -43.64% | 662 | 221 | 1.44 | 0.44 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 13.50 | 0.75 | 0.85 | 0.80 | -0.60 | -42.86% | 553 | 114 | 1.44 | 0.39 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 14.00 | 0.65 | 0.75 | 0.70 | -0.52 | -42.63% | 204 | 229 | 1.48 | 0.34 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 14.50 | 0.55 | 0.65 | 0.60 | -0.40 | -40.00% | 20 | 391 | 1.50 | 0.30 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 15.00 | 0.45 | 0.55 | 0.48 | -0.47 | -49.48% | 62 | 217 | 1.46 | 0.26 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 15.50 | 0.35 | 0.45 | 0.50 | -0.18 | -26.48% | 6 | 49 | 1.47 | 0.23 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 16.00 | 0.30 | 0.40 | 0.30 | -0.42 | -58.34% | 54 | 326 | 1.50 | 0.20 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 16.50 | 0.25 | 0.35 | 0.33 | -0.53 | -61.63% | 11 | 30 | 1.52 | 0.18 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 17.00 | 0.20 | 0.30 | 0.24 | -0.25 | -51.02% | 17 | 74 | 1.52 | 0.16 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 17.50 | 0.15 | 0.30 | 0.15 | -0.20 | -57.15% | 2 | 17 | 1.55 | 0.14 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | -0.13 | -39.40% | 14 | 130 | 1.58 | 0.12 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 18.50 | 0.10 | 0.25 | 0.69 | 0.00 | 0.00% | 0 | 67 | 1.53 | 0.11 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.20 | 0.15 | -0.16 | -51.62% | 11 | 75 | 1.67 | 0.09 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 19.50 | 0.05 | 0.20 | 0.10 | -0.20 | -66.67% | 1 | 36 | 1.60 | 0.09 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 20.00 | 0.05 | 0.15 | 0.19 | -0.11 | -36.67% | 78 | 294 | 1.66 | 0.08 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 20.50 | 0.00 | 0.15 | 0.56 | 0.00 | 0.00% | 0 | 26 | 1.54 | 0.07 | 0.03 | -0.02 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.15 | 0.07 | -0.08 | -53.34% | 1 | 54 | 1.87 | 0.05 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 21.50 | 0.00 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 86 | 1.84 | 0.05 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 35 | 1.67 | 0.04 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 40 | 2.03 | 0.03 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 22 | 2.96 | 0.02 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 23.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.69 | 0.02 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.50 | 0.20 | -2.00 | -90.91% | 3 | 7 | 2.92 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 4 | 47 | 2.11 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 6 | 2.94 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.01 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.90 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 6 | 3.19 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.35 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.30 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.30 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.30 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 13 | 3.43 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.30 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.30 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.30 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 39.00 | 0.00 | 0.60 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.60 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 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 | 0.55 | % | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.55 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 35 | 2.81 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.60 | % | 0 | 0 | 3.85 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.60 | % | 0 | 0 | 3.17 | -0.02 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 16 | 2.77 | -0.04 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.15 | 0.13 | % | 1 | 0 | 2.10 | -0.07 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 8.50 | 0.10 | 0.20 | % | 0 | 0 | 1.66 | -0.10 | 0.05 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 9.00 | 0.20 | 0.30 | 0.26 | -0.13 | -33.34% | 12 | 5 | 1.47 | -0.13 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 9.50 | 0.30 | 0.40 | 0.36 | +0.06 | +20.00% | 6 | 1 | 1.45 | -0.17 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 10.00 | 0.45 | 0.55 | 0.54 | +0.21 | +63.64% | 26 | 1,100 | 1.46 | -0.22 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 10.50 | 0.60 | 0.70 | 0.54 | +0.14 | +35.00% | 1 | 138 | 1.44 | -0.27 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 11.00 | 0.80 | 0.90 | 0.95 | +0.40 | +72.73% | 51 | 220 | 1.44 | -0.33 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 11.50 | 1.05 | 1.15 | 1.15 | +0.40 | +53.34% | 3 | 19 | 1.45 | -0.39 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 12.00 | 1.30 | 1.40 | 1.41 | +0.41 | +41.00% | 45 | 147 | 1.44 | -0.45 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 12.50 | 1.60 | 1.70 | 1.75 | +0.75 | +75.00% | 18 | 52 | 1.45 | -0.50 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 13.00 | 1.90 | 2.05 | 1.98 | +0.64 | +47.77% | 14 | 192 | 1.45 | -0.56 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 13.50 | 2.25 | 2.40 | 2.35 | +0.75 | +46.88% | 70 | 93 | 1.45 | -0.61 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 14.00 | 2.65 | 2.80 | 2.80 | +0.70 | +33.34% | 1 | 268 | 1.44 | -0.66 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 14.50 | 3.00 | 3.20 | 3.18 | +0.68 | +27.20% | 1 | 85 | 1.48 | -0.70 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 15.00 | 3.40 | 3.60 | 3.55 | +0.95 | +36.54% | 2 | 66 | 1.49 | -0.74 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 15.50 | 3.20 | 4.00 | 2.85 | 0.00 | 0.00% | 0 | 11 | 1.46 | -0.77 | 0.09 | -0.04 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 16.00 | 4.20 | 5.30 | 4.50 | +1.40 | +45.17% | 12 | 108 | 2.16 | -0.80 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 16.50 | 4.10 | 4.90 | 4.40 | +0.58 | +15.19% | 2 | 12 | 1.50 | -0.82 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 17.00 | 5.10 | 5.70 | 4.63 | 0.00 | 0.00% | 0 | 45 | 1.67 | -0.84 | 0.07 | -0.03 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 17.50 | 5.60 | 5.80 | 5.50 | +1.25 | +29.42% | 5 | 35 | 1.48 | -0.86 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 18.00 | 6.00 | 6.30 | 5.82 | +0.27 | +4.87% | 3 | 50 | 1.55 | -0.88 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 18.50 | 6.10 | 7.00 | 6.70 | +1.55 | +30.10% | 10 | 22 | 1.73 | -0.89 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 19.00 | 7.00 | 7.50 | 7.28 | +1.33 | +22.36% | 7 | 64 | 1.37 | -0.91 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 19.50 | 7.50 | 7.70 | 6.88 | 0.00 | 0.00% | 0 | 7 | 1.45 | -0.91 | 0.04 | -0.02 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 20.00 | 7.60 | 8.20 | 6.97 | 0.00 | 0.00% | 0 | 19 | 1.43 | -0.92 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 20.50 | 8.50 | 8.70 | 7.76 | 0.00 | 0.00% | 0 | 7 | 1.56 | -0.93 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 21.00 | 8.70 | 9.50 | 3.70 | 0.00 | 0.00% | 0 | 9 | 2.75 | -0.95 | 0.03 | -0.01 | 2/11/2025 | 2/21/2025 3:59:49 PM EST |
| 21.50 | 9.30 | 9.70 | 7.95 | 0.00 | 0.00% | 0 | 13 | 1.64 | -0.95 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 22.00 | 9.40 | 10.80 | 4.20 | 0.00 | 0.00% | 0 | 8 | 2.18 | -0.96 | 0.02 | -0.01 | 2/11/2025 | 2/21/2025 3:59:49 PM EST |
| 22.50 | 10.40 | 10.70 | 8.00 | 0.00 | 0.00% | 0 | 8 | 2.24 | -0.97 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 23.00 | 10.80 | 11.60 | 11.01 | 0.00 | 0.00% | 0 | 1 | 2.29 | -0.98 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 23.50 | 11.40 | 11.70 | 10.00 | 0.00 | 0.00% | 0 | 4 | 2.35 | -0.98 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 24.00 | 11.90 | 13.30 | 4.10 | 0.00 | 0.00% | 0 | 6 | 2.40 | -0.99 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 25.00 | 11.70 | 14.40 | 12.60 | +4.20 | +50.00% | 1 | 2 | 2.50 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 26.00 | 12.70 | 15.40 | % | 0 | 0 | 2.59 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 27.00 | 13.70 | 16.40 | % | 0 | 0 | 2.68 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 28.00 | 14.70 | 17.60 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 29.00 | 16.80 | 18.60 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 30.00 | 16.40 | 18.30 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 31.00 | 18.70 | 20.60 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 32.00 | 18.30 | 20.60 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 33.00 | 19.50 | 22.50 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 34.00 | 21.10 | 22.80 | % | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 35.00 | 22.10 | 24.20 | 20.56 | 0.00 | 0.00% | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 36.00 | 23.80 | 25.00 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 37.00 | 24.00 | 26.00 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 38.00 | 25.10 | 26.70 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 39.00 | 26.30 | 28.60 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 40.00 | 27.80 | 29.70 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |