Options Chain for SERVE ROBOTICS INC COM (SERV) - $7.48 as of 5/12/2025 9:06:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 6.10 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 2.00 | 6.40 | 6.60 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 2.50 | 5.90 | 6.10 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 3.00 | 5.40 | 5.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 3.50 | 4.90 | 5.10 | % | 0 | 0 | 1.60 | 0.99 | 0.02 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 4.00 | 4.40 | 4.60 | % | 0 | 0 | 1.36 | 0.96 | 0.04 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 4.50 | 3.90 | 5.00 | % | 0 | 0 | 1.39 | 0.92 | 0.05 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 5.00 | 3.40 | 3.70 | 1.66 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.87 | 0.07 | -0.01 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 5.50 | 2.95 | 4.20 | % | 0 | 0 | 1.12 | 0.82 | 0.09 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 6.00 | 2.25 | 2.95 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.76 | 0.10 | -0.01 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 6.50 | 1.85 | 2.45 | % | 0 | 0 | 1.22 | 0.69 | 0.12 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 7.00 | 1.85 | 2.10 | 1.31 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.63 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 7.50 | 1.55 | 1.75 | 1.15 | 0.00 | 0.00% | 0 | 6 | 1.23 | 0.56 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 8.00 | 1.20 | 1.55 | 0.90 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.49 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 8.50 | 1.10 | 1.25 | 1.21 | % | 25 | 0 | 1.09 | 0.42 | 0.14 | -0.01 | 5/12/2025 | 5/9/2025 3:59:57 PM EST | |
| 9.00 | 0.90 | 1.05 | 1.05 | +0.42 | +66.67% | 2 | 14 | 1.02 | 0.36 | 0.13 | -0.01 | 5/12/2025 | 5/9/2025 3:59:57 PM EST |
| 9.50 | 0.75 | 0.90 | % | 0 | 0 | 1.09 | 0.31 | 0.13 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.55 | +0.20 | +57.15% | 20 | 13 | 1.02 | 0.26 | 0.12 | -0.01 | 5/12/2025 | 5/9/2025 3:59:57 PM EST |
| 10.50 | 0.30 | 0.60 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.22 | 0.11 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.60 | % | 0 | 0 | 1.14 | 0.18 | 0.10 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.15 | 0.09 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.45 | % | 0 | 0 | 1.15 | 0.12 | 0.08 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 1.10 | % | 0 | 0 | 1.13 | 0.10 | 0.07 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.99 | 0.08 | 0.06 | 0.00 | 5/9/2025 | 5/9/2025 3:59:57 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 | 0.50 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 3.89 | -0.01 | 0.02 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 5.14 | -0.04 | 0.04 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | -0.08 | 0.05 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 1.09 | -0.13 | 0.07 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.20 | % | 0 | 0 | 1.12 | -0.18 | 0.09 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 55 | 1.10 | -0.24 | 0.10 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 6.50 | 0.30 | 0.45 | 0.64 | 0.00 | 0.00% | 0 | 15 | 1.03 | -0.31 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 7.00 | 0.45 | 0.65 | % | 0 | 0 | 1.33 | -0.37 | 0.13 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 7.50 | 0.65 | 0.85 | % | 0 | 0 | 1.06 | -0.44 | 0.14 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 8.00 | 0.90 | 1.10 | 1.45 | 0.00 | 0.00% | 0 | 4 | 1.03 | -0.51 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | -0.58 | 0.14 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 9.00 | 1.45 | 1.65 | % | 0 | 0 | 0.90 | -0.64 | 0.13 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 9.50 | 1.75 | 2.00 | % | 0 | 0 | 0.80 | -0.69 | 0.13 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 10.00 | 1.65 | 4.30 | % | 0 | 0 | 1.03 | -0.74 | 0.12 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 10.50 | 2.50 | 2.85 | % | 0 | 0 | 1.18 | -0.78 | 0.11 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 11.00 | 2.75 | 3.20 | % | 0 | 0 | 1.02 | -0.82 | 0.10 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 11.50 | 3.30 | 4.80 | % | 0 | 0 | 0.66 | -0.85 | 0.09 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 12.00 | 3.70 | 4.30 | % | 0 | 0 | 1.33 | -0.88 | 0.08 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 12.50 | 4.10 | 5.80 | % | 0 | 0 | 2.11 | -0.90 | 0.07 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 13.00 | 4.60 | 4.90 | 5.62 | 0.00 | 0.00% | 0 | 4 | 1.55 | -0.92 | 0.06 | 0.00 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |