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 | 8.50 | 9.90 | % | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 4.00 | 7.70 | 8.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 5.00 | 6.70 | 7.80 | % | 0 | 0 | 4.46 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 6.00 | 5.90 | 6.20 | % | 0 | 0 | 2.44 | 0.95 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 7.00 | 5.00 | 5.30 | % | 0 | 0 | 1.30 | 0.90 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 7.50 | 4.60 | 5.10 | % | 0 | 0 | 1.75 | 0.88 | 0.04 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 8.00 | 4.20 | 4.50 | 5.20 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.85 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 8.50 | 3.90 | 4.70 | % | 0 | 0 | 1.33 | 0.82 | 0.04 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 9.00 | 3.40 | 3.80 | % | 0 | 0 | 1.37 | 0.79 | 0.05 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 9.50 | 2.65 | 3.50 | % | 0 | 0 | 1.06 | 0.76 | 0.05 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 10.00 | 2.95 | 3.70 | 4.50 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.72 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 10.50 | 2.75 | 2.90 | 3.75 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.69 | 0.06 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 11.00 | 2.45 | 3.30 | 3.70 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.65 | 0.06 | -0.02 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 11.50 | 2.25 | 2.40 | 2.30 | -0.96 | -29.45% | 2 | 12 | 1.40 | 0.62 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 12.00 | 1.80 | 2.20 | 2.05 | -0.80 | -28.07% | 12 | 87 | 1.26 | 0.58 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 12.50 | 1.85 | 2.05 | 1.86 | -0.64 | -25.60% | 4 | 20 | 1.37 | 0.55 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 13.00 | 1.60 | 1.85 | 1.71 | -0.64 | -27.24% | 53 | 444 | 1.34 | 0.52 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 13.50 | 1.50 | 1.70 | 1.60 | -0.65 | -28.89% | 2 | 30 | 1.36 | 0.48 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 14.00 | 1.40 | 1.55 | 1.45 | -0.65 | -30.96% | 19 | 198 | 1.37 | 0.45 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 14.50 | 1.25 | 1.70 | 2.21 | 0.00 | 0.00% | 0 | 6 | 1.49 | 0.43 | 0.07 | -0.03 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 15.00 | 1.15 | 1.30 | 1.15 | -0.55 | -32.36% | 30 | 155 | 1.38 | 0.40 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 15.50 | 1.05 | 1.40 | 2.07 | 0.00 | 0.00% | 0 | 24 | 1.48 | 0.38 | 0.07 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 16.00 | 0.95 | 1.10 | 0.98 | -0.94 | -48.96% | 1 | 254 | 1.39 | 0.35 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 16.50 | 0.35 | 1.25 | 1.45 | 0.00 | 0.00% | 0 | 128 | 1.29 | 0.33 | 0.06 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 17.00 | 0.80 | 0.95 | 0.85 | -0.50 | -37.04% | 4 | 17 | 1.40 | 0.31 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 17.50 | 0.70 | 1.10 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.29 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 18.00 | 0.55 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 67 | 1.57 | 0.27 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 18.50 | 0.55 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 12 | 1.67 | 0.25 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 5 | 2.03 | 0.23 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 19.50 | 0.00 | 1.30 | 0.58 | -0.33 | -36.27% | 1 | 2 | 1.66 | 0.22 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 20.00 | 0.45 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 48 | 1.42 | 0.21 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 20.50 | 0.40 | 0.60 | 0.50 | -0.30 | -37.50% | 3 | 2,007 | 1.55 | 0.21 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.55 | 1.10 | 0.00 | 0.00% | 0 | 1,504 | 1.79 | 0.18 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 21.50 | 0.35 | 0.50 | 0.65 | -3.10 | -82.67% | 1 | 1 | 1.53 | 0.18 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 22.00 | 0.30 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 4 | 1.43 | 0.18 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 21 | 1.78 | 0.15 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 6 | 2.13 | 0.14 | 0.04 | -0.01 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 23.50 | 0.00 | 0.80 | % | 0 | 0 | 1.81 | 0.13 | 0.04 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 0 | 1.84 | 0.13 | 0.03 | -0.01 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 24.50 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.13 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.90 | 0.11 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.35 | % | 0 | 0 | 2.33 | 0.09 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.35 | % | 0 | 0 | 1.65 | 0.08 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.30 | % | 0 | 0 | 2.07 | 0.08 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.25 | % | 0 | 0 | 1.68 | 0.07 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.65 | 0.07 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.07 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.55 | % | 0 | 0 | 1.95 | 0.06 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.45 | % | 0 | 0 | 1.98 | 0.05 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.40 | % | 0 | 0 | 2.09 | 0.04 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.60 | % | 0 | 0 | 2.34 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 0.80 | % | 0 | 0 | 2.57 | 0.03 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 2.31 | 0.03 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 2.35 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 39.00 | 0.00 | 0.45 | % | 0 | 0 | 2.32 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 100 | 2.36 | 0.02 | 0.01 | 0.00 | 2/18/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.35 | % | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.45 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1 | 2.42 | -0.05 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.55 | % | 0 | 0 | 2.12 | -0.10 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 7.50 | 0.30 | 0.40 | % | 0 | 0 | 1.32 | -0.12 | 0.04 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.44 | % | 7 | 0 | 1.36 | -0.15 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 8.50 | 0.55 | 0.65 | 0.55 | +0.10 | +22.23% | 1 | 8 | 1.34 | -0.18 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 9.00 | 0.70 | 1.30 | 0.80 | +0.24 | +42.86% | 11 | 1 | 1.33 | -0.21 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 9.50 | 0.90 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 23 | 1.36 | -0.24 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 10.00 | 0.60 | 1.65 | 1.13 | +0.28 | +32.95% | 2 | 38 | 1.28 | -0.28 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 10.50 | 1.30 | 2.00 | 1.40 | +0.25 | +21.74% | 1 | 9 | 1.33 | -0.31 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 11.00 | 1.55 | 1.75 | 1.47 | +0.08 | +5.76% | 2 | 208 | 1.32 | -0.35 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 11.50 | 1.85 | 2.00 | 1.65 | 0.00 | 0.00% | 0 | 24 | 1.37 | -0.38 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 12.00 | 2.10 | 2.45 | 2.27 | +0.32 | +16.41% | 1 | 15 | 1.41 | -0.42 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 12.50 | 2.40 | 2.70 | 2.30 | +0.30 | +15.00% | 5 | 15 | 1.42 | -0.45 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 13.00 | 2.75 | 3.00 | 2.92 | +0.72 | +32.73% | 1 | 41 | 1.36 | -0.48 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 13.50 | 3.10 | 3.30 | 3.44 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.52 | 0.07 | -0.03 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 14.00 | 3.40 | 3.70 | 2.96 | 0.00 | 0.00% | 0 | 21 | 1.37 | -0.55 | 0.07 | -0.03 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 14.50 | 3.80 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.57 | 0.07 | -0.03 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 15.00 | 4.20 | 4.40 | 4.50 | 0.00 | 0.00% | 0 | 22 | 1.37 | -0.60 | 0.07 | -0.03 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 15.50 | 4.60 | 4.80 | 4.25 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.62 | 0.07 | -0.02 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 16.00 | 5.00 | 5.70 | 4.70 | 0.00 | 0.00% | 0 | 50 | 1.35 | -0.65 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 16.50 | 5.40 | 6.10 | 4.83 | 0.00 | 0.00% | 0 | 11 | 1.35 | -0.67 | 0.06 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 17.00 | 5.30 | 6.60 | 5.45 | 0.00 | 0.00% | 0 | 15 | 1.48 | -0.69 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 17.50 | 6.20 | 6.50 | % | 0 | 0 | 1.39 | -0.71 | 0.06 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 18.00 | 5.60 | 6.90 | 6.70 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.73 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 18.50 | 7.10 | 7.40 | 2.65 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.75 | 0.05 | -0.02 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 19.00 | 7.00 | 7.90 | 7.15 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.77 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 19.50 | 8.00 | 8.30 | % | 0 | 0 | 1.40 | -0.78 | 0.05 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 20.00 | 7.70 | 8.80 | 8.38 | 0.00 | 0.00% | 0 | 4 | 1.08 | -0.79 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 20.50 | 8.90 | 9.20 | % | 0 | 0 | 1.43 | -0.79 | 0.05 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 21.00 | 9.30 | 9.90 | 4.00 | 0.00 | 0.00% | 0 | 2 | 1.70 | -0.82 | 0.04 | -0.02 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 21.50 | 9.40 | 10.10 | % | 0 | 0 | 1.68 | -0.82 | 0.04 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 22.00 | 10.30 | 10.60 | % | 0 | 0 | 1.44 | -0.82 | 0.04 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 22.50 | 10.70 | 11.10 | % | 0 | 0 | 1.67 | -0.85 | 0.04 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 23.00 | 11.20 | 11.70 | 11.29 | 0.00 | 0.00% | 0 | 1 | 1.62 | -0.86 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 23.50 | 11.30 | 12.10 | % | 0 | 0 | 1.08 | -0.87 | 0.04 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 24.00 | 12.20 | 13.10 | % | 0 | 0 | 1.84 | -0.87 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 24.50 | 12.60 | 13.00 | % | 0 | 0 | 1.46 | -0.87 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 25.00 | 12.70 | 13.50 | 10.88 | 0.00 | 0.00% | 0 | 1 | 1.75 | -0.89 | 0.03 | -0.01 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 26.00 | 13.40 | 14.50 | % | 0 | 0 | 1.57 | -0.91 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 27.00 | 15.00 | 15.40 | % | 0 | 0 | 2.06 | -0.92 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 28.00 | 16.00 | 16.40 | % | 0 | 0 | 1.70 | -0.92 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 29.00 | 16.00 | 17.50 | % | 0 | 0 | 1.87 | -0.93 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 30.00 | 18.00 | 18.60 | % | 0 | 0 | 2.13 | -0.93 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 31.00 | 19.00 | 19.30 | % | 0 | 0 | 1.31 | -0.93 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 32.00 | 19.90 | 20.30 | % | 0 | 0 | 1.56 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 33.00 | 20.70 | 22.30 | % | 0 | 0 | 1.93 | -0.95 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 34.00 | 21.10 | 22.60 | % | 0 | 0 | 2.50 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 35.00 | 22.90 | 23.50 | % | 0 | 0 | 2.87 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 36.00 | 23.90 | 24.60 | % | 0 | 0 | 2.50 | -0.97 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 37.00 | 24.90 | 26.60 | % | 0 | 0 | 3.18 | -0.97 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 38.00 | 25.00 | 26.90 | % | 0 | 0 | 2.99 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 39.00 | 25.80 | 28.30 | % | 0 | 0 | 3.40 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 40.00 | 27.60 | 28.30 | % | 0 | 0 | 3.71 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST |