Options Chain for SERVE ROBOTICS INC COM (SERV) - $6.29 as of 3/28/2025 8:58:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 2.90 | 3.40 | % | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 3.50 | 2.50 | 4.20 | % | 0 | 0 | 5.49 | 1.00 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 4.00 | 1.90 | 2.40 | % | 0 | 0 | 4.67 | 0.95 | 0.08 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 4.50 | 1.40 | 1.95 | % | 0 | 0 | 3.25 | 0.88 | 0.11 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.00 | 1.40 | 2.25 | 1.51 | -0.89 | -37.09% | 2 | 8 | 2.02 | 0.80 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 5.50 | 1.10 | 1.25 | % | 0 | 0 | 3.64 | 0.70 | 0.18 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 6.00 | 0.85 | 1.00 | % | 0 | 0 | 1.20 | 0.60 | 0.19 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 6.50 | 0.60 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.50 | 0.20 | -0.01 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 7.00 | 0.45 | 0.60 | 0.95 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.41 | 0.19 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.45 | 0.43 | -0.47 | -52.23% | 1 | 119 | 1.36 | 0.33 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 8.00 | 0.20 | 0.35 | 0.30 | -0.18 | -37.50% | 21 | 53 | 1.04 | 0.27 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 6 | 2.07 | 0.21 | 0.14 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 9.00 | 0.10 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 19 | 1.02 | 0.17 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 9.50 | 0.00 | 2.25 | 0.53 | 0.00 | 0.00% | 0 | 1 | 4.11 | 0.12 | 0.10 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.15 | 0.15 | -0.02 | -11.77% | 2 | 21 | 1.24 | 0.10 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 10.50 | 0.00 | 0.15 | 0.10 | -0.22 | -68.75% | 2 | 17 | 1.80 | 0.07 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.30 | 0.08 | -0.15 | -65.22% | 8 | 10 | 1.71 | 0.05 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 11.50 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | 0.04 | 0.04 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.34 | 0.00 | 0.00% | 0 | 4 | 2.29 | 0.03 | 0.03 | 0.00 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.03 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2.43 | 0.02 | 0.02 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 9 | 2.48 | 0.01 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 4.80 | 0.00 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:54 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 | 8.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 3.50 | 0.00 | 2.00 | % | 0 | 0 | 6.32 | 0.00 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 4.00 | 0.05 | 1.30 | % | 0 | 0 | 1.57 | -0.05 | 0.08 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.20 | % | 0 | 0 | 4.19 | -0.12 | 0.11 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.00 | 0.20 | 0.30 | 0.20 | -0.05 | -20.00% | 2 | 2 | 0.99 | -0.20 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 40 | 1.11 | -0.30 | 0.18 | -0.01 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.75 | 0.67 | +0.19 | +39.59% | 16 | 16 | 1.26 | -0.40 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 1.05 | 0.90 | +0.36 | +66.67% | 3 | 13 | 2.61 | -0.50 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 7.00 | 1.20 | 1.35 | 1.26 | +0.21 | +20.00% | 2 | 13 | 2.55 | -0.59 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 7.50 | 1.55 | 1.75 | 1.30 | 0.00 | 0.00% | 0 | 1 | 2.47 | -0.67 | 0.18 | -0.01 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 8.00 | 1.95 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 2 | 1.51 | -0.73 | 0.16 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 8.50 | 2.35 | 2.55 | 2.00 | 0.00 | 0.00% | 0 | 4 | 3.39 | -0.79 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 9.00 | 2.80 | 3.10 | 1.99 | 0.00 | 0.00% | 0 | 2 | 3.12 | -0.83 | 0.12 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 9.50 | 3.20 | 3.60 | 3.20 | % | 1 | 0 | 2.98 | -0.88 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 10.00 | 3.70 | 4.00 | 3.77 | +0.57 | +17.82% | 1 | 7 | 1.86 | -0.90 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 10.50 | 4.20 | 4.50 | % | 0 | 0 | 3.20 | -0.93 | 0.07 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 11.00 | 4.70 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 22 | 3.95 | -0.95 | 0.05 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 11.50 | 5.20 | 5.40 | 4.28 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.96 | 0.04 | 0.00 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 12.00 | 5.70 | 6.20 | 4.58 | 0.00 | 0.00% | 0 | 4 | 0.00 | -0.97 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 12.50 | 6.10 | 6.80 | % | 0 | 0 | 0.00 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 13.00 | 5.60 | 6.90 | 5.54 | 0.00 | 0.00% | 0 | 10 | 3.90 | -0.98 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 14.00 | 7.60 | 8.70 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 8.60 | 9.50 | 7.70 | 0.00 | 0.00% | 0 | 1 | 3.64 | -1.00 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |