Options Chain for SERVE ROBOTICS INC COM (SERV) - $6.34 as of 5/5/2025 9:10:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.90 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 2.00 | 4.20 | 4.40 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 2.50 | 3.50 | 3.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.00 | 3.00 | 3.40 | % | 0 | 0 | 1.75 | 0.99 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.50 | 2.80 | 2.95 | % | 0 | 0 | 1.45 | 0.97 | 0.04 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.00 | 2.30 | 2.50 | % | 0 | 0 | 1.34 | 0.92 | 0.06 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.50 | 1.90 | 2.10 | % | 0 | 0 | 1.13 | 0.86 | 0.09 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 1.50 | 1.70 | % | 0 | 0 | 1.07 | 0.79 | 0.12 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 5.50 | 1.25 | 1.40 | % | 0 | 0 | 1.13 | 0.71 | 0.14 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.15 | % | 0 | 0 | 1.25 | 0.62 | 0.16 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 6.50 | 0.75 | 0.90 | % | 0 | 0 | 1.11 | 0.54 | 0.17 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 0.60 | 0.70 | 0.75 | % | 3 | 0 | 1.11 | 0.46 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 7.50 | 0.00 | 0.55 | % | 0 | 0 | 0.85 | 0.39 | 0.16 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.45 | % | 0 | 0 | 0.90 | 0.33 | 0.15 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 8.50 | 0.25 | 0.40 | % | 0 | 0 | 1.14 | 0.27 | 0.14 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.30 | % | 0 | 0 | 1.26 | 0.22 | 0.13 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 9.50 | 0.00 | 0.25 | % | 0 | 0 | 1.21 | 0.18 | 0.11 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 1.61 | 0.15 | 0.10 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 10.50 | 0.00 | 0.15 | % | 0 | 0 | 1.29 | 0.12 | 0.09 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 1.26 | 0.10 | 0.08 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.35 | % | 0 | 0 | 1.62 | 0.08 | 0.06 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.30 | % | 0 | 0 | 1.27 | 0.07 | 0.05 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.45 | % | 0 | 0 | 1.33 | 0.05 | 0.05 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.04 | 0.04 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.20 | % | 0 | 0 | 1.74 | 0.03 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.95 | % | 0 | 0 | 3.64 | -0.01 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.95 | % | 0 | 0 | 3.08 | -0.03 | 0.04 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.00 | 0.05 | 0.15 | % | 0 | 0 | 1.12 | -0.08 | 0.06 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | -0.14 | 0.09 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.40 | % | 0 | 0 | 0.90 | -0.21 | 0.12 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.29 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 6.00 | 0.70 | 1.20 | % | 0 | 0 | 1.12 | -0.38 | 0.16 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 6.50 | 0.95 | 1.10 | % | 0 | 0 | 1.12 | -0.46 | 0.17 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 1.25 | 1.45 | % | 0 | 0 | 1.12 | -0.54 | 0.17 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 1.65 | 1.80 | % | 0 | 0 | 1.14 | -0.61 | 0.16 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 8.00 | 2.00 | 2.20 | % | 0 | 0 | 1.13 | -0.67 | 0.15 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 8.50 | 2.40 | 2.60 | % | 0 | 0 | 1.12 | -0.73 | 0.14 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 2.85 | 3.10 | 2.85 | +0.45 | +18.75% | 1 | 1 | 1.19 | -0.78 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 9.50 | 3.30 | 3.50 | % | 0 | 0 | 1.16 | -0.82 | 0.11 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 3.70 | 4.00 | % | 0 | 0 | 0.92 | -0.85 | 0.10 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 10.50 | 4.20 | 4.40 | % | 0 | 0 | 1.05 | -0.88 | 0.09 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 11.00 | 4.70 | 4.90 | % | 0 | 0 | 1.13 | -0.90 | 0.08 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 11.50 | 5.10 | 6.40 | % | 0 | 0 | 1.46 | -0.92 | 0.06 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.00 | 5.60 | 6.10 | % | 0 | 0 | 1.31 | -0.93 | 0.05 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 6.10 | 6.30 | % | 0 | 0 | 1.60 | -0.95 | 0.05 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 13.00 | 6.50 | 7.10 | % | 0 | 0 | 1.43 | -0.96 | 0.04 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 7.60 | 7.80 | % | 0 | 0 | 1.54 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST |