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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 5.40 | 5.39 | 0.00 | 0.00% | 0 | 28 | 3.77 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 2.00 | 4.20 | 4.40 | 4.90 | 0.00 | 0.00% | 0 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:55 PM EST |
| 3.00 | 3.20 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 13 | 1.62 | 0.99 | 0.02 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 4.00 | 1.75 | 2.55 | 2.55 | +0.46 | +22.01% | 10 | 130 | 0.83 | 0.92 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 5.00 | 1.60 | 1.75 | 1.70 | -0.75 | -30.62% | 5 | 108 | 1.11 | 0.79 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 6.00 | 1.05 | 1.15 | 1.18 | -0.42 | -26.25% | 10 | 828 | 1.09 | 0.62 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.00 | 0.65 | 0.80 | 0.80 | -0.30 | -27.28% | 9 | 1,393 | 1.11 | 0.47 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 0.40 | 0.50 | 0.54 | -0.26 | -32.50% | 1 | 902 | 1.09 | 0.34 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | -0.23 | -43.40% | 44 | 2,204 | 1.12 | 0.24 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | -0.12 | -37.50% | 34 | 1,608 | 1.14 | 0.17 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | -0.10 | -43.48% | 3 | 407 | 1.13 | 0.11 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 1 | 394 | 1.10 | 0.08 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,287 | 1.27 | 0.05 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 773 | 1.20 | 0.04 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,173 | 1.45 | 0.02 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 230 | 1.53 | 0.02 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 777 | 1.96 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 577 | 2.03 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 415 | 1.88 | 0.01 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 893 | 1.60 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 149 | 1.85 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.10 | 0.10 | +0.02 | +25.00% | 1 | 129 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 553 | 2.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 200 | 2.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 589 | 2.33 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 175 | 2.37 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 524 | 2.42 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 36 | 2.46 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 96 | 2.50 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 131 | 2.54 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 31 | 2.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.20 | 1.05 | 0.00 | 0.00% | 0 | 21 | 2.61 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 27 | 2.67 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 137 | 2.71 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.20 | 0.75 | 0.00 | 0.00% | 0 | 7 | 2.74 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.20 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.20 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.20 | 0.61 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 50 | 3.69 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.20 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 53 | 1.95 | -0.01 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 3 | 119 | 1.04 | -0.08 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 5.00 | 0.35 | 0.45 | 0.35 | +0.10 | +40.00% | 3 | 539 | 1.15 | -0.21 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 6.00 | 0.75 | 0.85 | 0.72 | +0.12 | +20.00% | 5 | 1,659 | 1.09 | -0.38 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.00 | 1.35 | 1.50 | 1.07 | 0.00 | 0.00% | 0 | 254 | 1.12 | -0.53 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 2.05 | 2.25 | 2.00 | 0.00 | 0.00% | 0 | 517 | 1.11 | -0.66 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 2.90 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 574 | 1.14 | -0.76 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 3.80 | 4.00 | 3.70 | -0.40 | -9.76% | 16 | 861 | 1.16 | -0.83 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 4.70 | 4.90 | 4.83 | 0.00 | 0.00% | 0 | 280 | 1.05 | -0.89 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 5.70 | 6.00 | 5.66 | +0.06 | +1.08% | 1 | 617 | 1.46 | -0.92 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 6.60 | 6.80 | 6.96 | 0.00 | 0.00% | 0 | 319 | 1.54 | -0.95 | 0.04 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 7.60 | 7.80 | 8.01 | 0.00 | 0.00% | 0 | 184 | 1.43 | -0.96 | 0.03 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 8.60 | 8.80 | 8.88 | 0.00 | 0.00% | 0 | 669 | 1.52 | -0.98 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 9.60 | 9.80 | 11.00 | 0.00 | 0.00% | 0 | 176 | 1.61 | -0.98 | 0.02 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 10.50 | 12.10 | 11.60 | 0.00 | 0.00% | 0 | 225 | 1.69 | -0.99 | 0.01 | 0.00 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 9.50 | 13.50 | 11.80 | 0.00 | 0.00% | 0 | 130 | 1.77 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 12.30 | 13.50 | 12.50 | 0.00 | 0.00% | 0 | 66 | 1.84 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 13.60 | 15.00 | 13.60 | +0.74 | +5.76% | 16 | 144 | 2.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 14.60 | 15.70 | 14.82 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 15.30 | 16.70 | 10.70 | 0.00 | 0.00% | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 16.60 | 16.80 | 15.60 | 0.00 | 0.00% | 0 | 3 | 2.53 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 17.60 | 18.30 | 13.10 | 0.00 | 0.00% | 0 | 6 | 2.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 18.60 | 19.80 | 19.19 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 19.60 | 20.30 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 27.00 | 20.60 | 21.60 | 10.40 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 21.60 | 23.30 | 20.30 | 0.00 | 0.00% | 0 | 7 | 2.34 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:55 PM EST |
| 29.00 | 22.40 | 23.20 | 14.50 | 0.00 | 0.00% | 0 | 1 | 2.64 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 23.60 | 23.80 | 18.25 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:55 PM EST |
| 31.00 | 24.60 | 25.90 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 25.40 | 25.80 | 14.60 | 0.00 | 0.00% | 0 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:55 PM EST |
| 33.00 | 26.60 | 27.40 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 34.00 | 27.00 | 28.40 | 26.50 | 0.00 | 0.00% | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 28.30 | 30.00 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 36.00 | 29.40 | 30.90 | 28.50 | 0.00 | 0.00% | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 30.60 | 31.60 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 38.00 | 31.30 | 32.70 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 39.00 | 32.50 | 34.00 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 33.60 | 34.20 | % | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |