Options Chain for SERVE ROBOTICS INC COM (SERV) - $8.94 as of 5/12/2026 8:09:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.10 | 6.05 | 5.08 | 4.70 | 0.00 | 0.00% | 1.27 | 0 | 5 | 4.95 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:32 PM EST |
| 4.50 | 3.60 | 5.15 | 4.38 | % | 0.97 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:32 PM EST | |||
| 5.00 | 3.10 | 4.65 | 3.88 | % | 0.78 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:32 PM EST | |||
| 5.50 | 2.65 | 4.15 | 3.40 | 3.92 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 3:59:32 PM EST |
| 6.00 | 2.15 | 3.65 | 2.90 | 3.54 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.49 | 0.97 | 0.08 | 0.00 | 5/1/2026 | 5/12/2026 3:59:32 PM EST |
| 6.50 | 1.45 | 3.00 | 2.23 | 3.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.98 | 0.90 | 0.10 | 0.00 | 5/4/2026 | 5/12/2026 3:59:32 PM EST |
| 7.00 | 1.20 | 2.60 | 1.90 | 2.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.83 | 0.83 | 0.12 | -0.01 | 5/1/2026 | 5/12/2026 3:59:32 PM EST |
| 7.50 | 1.36 | 1.69 | 1.53 | % | 0.20 | 0 | 0 | 0.89 | 0.75 | 0.15 | -0.01 | 5/12/2026 3:59:32 PM EST | |||
| 8.00 | 0.85 | 1.63 | 1.24 | 1.76 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.91 | 0.66 | 0.16 | -0.01 | 5/7/2026 | 5/12/2026 3:59:32 PM EST |
| 8.50 | 0.72 | 1.40 | 1.06 | 0.95 | % | 0.12 | 10 | 0 | 1.01 | 0.57 | 0.17 | -0.01 | 5/12/2026 | 5/12/2026 3:59:32 PM EST | |
| 9.00 | 0.50 | 0.99 | 0.75 | 0.75 | -0.11 | -12.80% | 0.08 | 7 | 29 | 0.91 | 0.48 | 0.18 | -0.01 | 5/12/2026 | 5/12/2026 3:59:32 PM EST |
| 9.50 | 0.33 | 0.81 | 0.57 | 0.36 | -0.43 | -54.43% | 0.06 | 65 | 88 | 0.90 | 0.39 | 0.17 | -0.01 | 5/12/2026 | 5/12/2026 3:59:32 PM EST |
| 10.00 | 0.30 | 0.47 | 0.39 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 114 | 0.85 | 0.31 | 0.16 | -0.01 | 5/11/2026 | 5/12/2026 3:59:32 PM EST |
| 10.50 | 0.11 | 0.70 | 0.41 | 0.34 | -0.06 | -15.00% | 0.04 | 2 | 12 | 0.97 | 0.25 | 0.15 | -0.01 | 5/12/2026 | 5/12/2026 3:59:32 PM EST |
| 11.00 | 0.04 | 0.46 | 0.25 | 0.22 | -0.10 | -31.25% | 0.02 | 9 | 51 | 0.86 | 0.18 | 0.13 | -0.01 | 5/12/2026 | 5/12/2026 3:59:32 PM EST |
| 11.50 | 0.05 | 0.59 | 0.32 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.04 | 0.14 | 0.11 | -0.01 | 5/11/2026 | 5/12/2026 3:59:32 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 91 | 1.41 | 0.11 | 0.09 | -0.01 | 5/11/2026 | 5/12/2026 3:59:32 PM EST |
| 12.50 | 0.00 | 0.33 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.29 | 0.08 | 0.07 | -0.01 | 5/11/2026 | 5/12/2026 3:59:32 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.65 | 0.06 | 0.06 | 0.00 | 5/11/2026 | 5/12/2026 3:59:32 PM EST |
| 13.50 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 29 | 2.40 | 0.05 | 0.05 | 0.00 | 5/7/2026 | 5/12/2026 3:59:32 PM EST |
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.48 | 0.04 | 0.04 | 0.00 | 5/12/2026 3:59:32 PM EST | |||
| 14.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.55 | 0.03 | 0.03 | 0.00 | 5/12/2026 3:59:32 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.63 | 0.02 | 0.02 | 0.00 | 5/12/2026 3:59:32 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.76 | 0.01 | 0.01 | 0.00 | 5/12/2026 3:59:32 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.01 | 0.00 | 5/12/2026 3:59:32 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.40 | 0.70 | % | 0.17 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:32 PM EST | |||
| 4.50 | 0.00 | 1.60 | 0.80 | % | 0.18 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:32 PM EST | |||
| 5.00 | 0.00 | 2.17 | 1.09 | % | 0.22 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:32 PM EST | |||
| 5.50 | 0.00 | 2.19 | 1.10 | % | 0.20 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:32 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.42 | -0.03 | 0.08 | 0.00 | 5/12/2026 3:59:32 PM EST | |||
| 6.50 | 0.05 | 0.26 | 0.16 | 0.16 | -0.29 | -64.45% | 0.02 | 2 | 1 | 0.89 | -0.10 | 0.10 | 0.00 | 5/12/2026 | 5/12/2026 3:59:32 PM EST |
| 7.00 | 0.08 | 0.25 | 0.17 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.74 | -0.17 | 0.12 | -0.01 | 5/11/2026 | 5/12/2026 3:59:32 PM EST |
| 7.50 | 0.23 | 0.57 | 0.40 | 0.40 | +0.01 | +2.57% | 0.05 | 16 | 44 | 0.89 | -0.25 | 0.15 | -0.01 | 5/12/2026 | 5/12/2026 3:59:32 PM EST |
| 8.00 | 0.37 | 0.90 | 0.64 | 0.61 | +0.09 | +17.31% | 0.08 | 33 | 199 | 0.94 | -0.34 | 0.16 | -0.01 | 5/12/2026 | 5/12/2026 3:59:32 PM EST |
| 8.50 | 0.60 | 1.11 | 0.86 | 0.80 | +0.10 | +14.29% | 0.10 | 5 | 17 | 0.91 | -0.43 | 0.17 | -0.01 | 5/12/2026 | 5/12/2026 3:59:32 PM EST |
| 9.00 | 0.82 | 1.49 | 1.16 | 1.14 | +0.14 | +14.00% | 0.13 | 2 | 8 | 0.92 | -0.52 | 0.18 | -0.01 | 5/12/2026 | 5/12/2026 3:59:32 PM EST |
| 9.50 | 1.18 | 1.74 | 1.46 | 1.46 | -0.04 | -2.67% | 0.15 | 10 | 3 | 0.89 | -0.61 | 0.17 | -0.01 | 5/12/2026 | 5/12/2026 3:59:32 PM EST |
| 10.00 | 1.57 | 1.95 | 1.76 | 1.96 | +0.14 | +7.70% | 0.18 | 3 | 1 | 0.81 | -0.69 | 0.16 | -0.01 | 5/12/2026 | 5/12/2026 3:59:32 PM EST |
| 10.50 | 1.80 | 2.62 | 2.21 | % | 0.21 | 0 | 0 | 1.37 | -0.75 | 0.15 | -0.01 | 5/12/2026 3:59:32 PM EST | |||
| 11.00 | 2.42 | 2.83 | 2.63 | % | 0.24 | 0 | 0 | 0.82 | -0.82 | 0.13 | -0.01 | 5/12/2026 3:59:32 PM EST | |||
| 11.50 | 2.65 | 3.40 | 3.03 | 3.12 | +0.31 | +11.04% | 0.26 | 14 | 2 | 1.36 | -0.86 | 0.11 | -0.01 | 5/12/2026 | 5/12/2026 3:59:32 PM EST |
| 12.00 | 3.00 | 4.25 | 3.63 | 3.60 | +0.65 | +22.04% | 0.30 | 7 | 36 | 1.85 | -0.89 | 0.09 | -0.01 | 5/12/2026 | 5/12/2026 3:59:32 PM EST |
| 12.50 | 3.10 | 5.05 | 4.08 | 3.95 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.26 | -0.92 | 0.07 | -0.01 | 5/11/2026 | 5/12/2026 3:59:32 PM EST |
| 13.00 | 3.95 | 5.15 | 4.55 | 4.56 | +0.19 | +4.35% | 0.35 | 1 | 13 | 1.93 | -0.94 | 0.06 | 0.00 | 5/12/2026 | 5/12/2026 3:59:32 PM EST |
| 13.50 | 4.00 | 6.00 | 5.00 | 4.76 | 0.00 | 0.00% | 0.37 | 0 | 8 | 2.39 | -0.95 | 0.05 | 0.00 | 5/11/2026 | 5/12/2026 3:59:32 PM EST |
| 14.00 | 4.50 | 6.50 | 5.50 | % | 0.39 | 0 | 0 | 2.47 | -0.96 | 0.04 | 0.00 | 5/12/2026 3:59:32 PM EST | |||
| 14.50 | 4.85 | 7.15 | 6.00 | % | 0.41 | 0 | 0 | 2.71 | -0.97 | 0.03 | 0.00 | 5/12/2026 3:59:32 PM EST | |||
| 15.00 | 5.30 | 7.60 | 6.45 | % | 0.43 | 0 | 0 | 2.73 | -0.98 | 0.02 | 0.00 | 5/12/2026 3:59:32 PM EST | |||
| 16.00 | 6.30 | 8.60 | 7.45 | % | 0.47 | 0 | 0 | 2.87 | -0.99 | 0.01 | 0.00 | 5/12/2026 3:59:32 PM EST | |||
| 17.00 | 7.35 | 9.60 | 8.48 | % | 0.50 | 0 | 0 | 3.00 | -1.00 | 0.01 | 0.00 | 5/12/2026 3:59:32 PM EST | |||
| 18.00 | 8.35 | 10.60 | 9.48 | % | 0.53 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:32 PM EST |