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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.90 | 8.10 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 5.00 | 6.80 | 8.20 | % | 0 | 0 | 1.81 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 6.00 | 5.80 | 7.40 | % | 0 | 0 | 1.92 | 0.95 | 0.02 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 7.00 | 5.10 | 5.40 | % | 0 | 0 | 1.23 | 0.91 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 8.00 | 4.20 | 4.60 | % | 0 | 0 | 1.12 | 0.85 | 0.04 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 9.00 | 3.70 | 3.90 | % | 0 | 0 | 1.29 | 0.79 | 0.05 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 10.00 | 2.85 | 3.50 | 3.50 | % | 2 | 0 | 1.33 | 0.72 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 11.00 | 2.65 | 3.10 | 2.70 | % | 8 | 0 | 1.30 | 0.65 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 12.00 | 1.50 | 2.55 | 2.25 | % | 91 | 0 | 1.07 | 0.58 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 13.00 | 1.25 | 2.25 | 1.90 | -0.85 | -30.91% | 148 | 2 | 1.19 | 0.52 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 14.00 | 0.60 | 2.50 | 1.60 | -0.85 | -34.70% | 17 | 2 | 1.57 | 0.46 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 15.00 | 0.25 | 2.50 | 1.45 | % | 69 | 0 | 1.33 | 0.41 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 16.00 | 1.10 | 2.35 | 1.30 | -0.47 | -26.56% | 14 | 4 | 1.39 | 0.36 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 17.00 | 0.90 | 1.15 | 0.99 | -0.61 | -38.13% | 8 | 5 | 1.37 | 0.32 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 1.70 | 0.90 | % | 17 | 0 | 1.42 | 0.29 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 19.00 | 0.00 | 2.10 | % | 0 | 0 | 1.41 | 0.25 | 0.05 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 20.00 | 0.60 | 0.80 | 0.93 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.24 | 0.05 | -0.02 | 2/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.35 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.86 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 1.44 | -0.05 | 0.02 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 15 | 1.24 | -0.09 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.80 | 0.65 | -0.26 | -28.58% | 25 | 2 | 1.38 | -0.15 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 1.50 | 1.00 | % | 20 | 0 | 1.52 | -0.21 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 10.00 | 1.30 | 2.35 | 1.35 | +0.26 | +23.86% | 9 | 1 | 1.65 | -0.28 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 11.00 | 1.80 | 3.70 | 1.89 | +0.19 | +11.18% | 45 | 2 | 1.31 | -0.35 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 12.00 | 1.85 | 3.30 | 2.38 | +0.30 | +14.43% | 33 | 4 | 1.41 | -0.42 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 13.00 | 3.00 | 5.00 | 3.20 | % | 18 | 0 | 1.86 | -0.48 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 14.00 | 3.70 | 5.70 | 3.90 | +0.29 | +8.04% | 13 | 2 | 1.88 | -0.54 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 15.00 | 4.10 | 6.40 | 4.70 | +0.52 | +12.44% | 183 | 1 | 1.19 | -0.59 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 16.00 | 5.20 | 6.20 | 5.40 | +0.74 | +15.88% | 41 | 7 | 1.60 | -0.64 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 17.00 | 6.00 | 8.10 | 5.90 | % | 6 | 0 | 1.25 | -0.68 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 18.00 | 6.60 | 7.80 | 7.15 | % | 1 | 0 | 1.50 | -0.71 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 19.00 | 6.90 | 9.20 | 7.90 | % | 1 | 0 | 2.45 | -0.75 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 20.00 | 6.70 | 9.30 | % | 0 | 0 | 1.55 | -0.76 | 0.05 | -0.02 | 2/21/2025 3:59:49 PM EST |