Options Chain for SERVE ROBOTICS INC COM (SERV) - $11.34 as of 5/27/2025 3:34:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.10 | 12.60 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 2.00 | 10.30 | 10.50 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 3.00 | 9.30 | 9.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 4.00 | 8.30 | 8.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 5.00 | 7.30 | 7.50 | 4.60 | 0.00 | 0.00% | 0 | 5 | 1.61 | 1.00 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 1:58:56 PM EST |
| 6.00 | 6.40 | 6.60 | 3.95 | 0.00 | 0.00% | 0 | 6 | 1.52 | 0.97 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 7.00 | 5.40 | 5.60 | 4.80 | 0.00 | 0.00% | 0 | 24 | 1.24 | 0.93 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 8.00 | 4.60 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 54 | 1.08 | 0.89 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 9.00 | 3.80 | 4.00 | 3.85 | +0.65 | +20.32% | 1 | 68 | 1.04 | 0.82 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 10.00 | 3.10 | 3.30 | 3.10 | +0.60 | +24.00% | 50 | 132 | 1.09 | 0.75 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 11.00 | 2.55 | 2.75 | 2.60 | +0.42 | +19.27% | 60 | 466 | 1.08 | 0.67 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 12.00 | 2.10 | 2.25 | 2.13 | +0.50 | +30.68% | 147 | 167 | 1.10 | 0.59 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 13.00 | 1.70 | 1.85 | 1.70 | +0.44 | +34.93% | 162 | 53 | 1.08 | 0.52 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 14.00 | 1.40 | 1.50 | 1.45 | +0.28 | +23.94% | 62 | 79 | 1.11 | 0.45 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 15.00 | 1.15 | 1.25 | 1.10 | +0.20 | +22.23% | 44 | 43 | 1.12 | 0.39 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 16.00 | 0.90 | 1.05 | 0.88 | +0.08 | +10.00% | 46 | 94 | 1.13 | 0.33 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 17.00 | 0.75 | 0.90 | 0.85 | +0.13 | +18.06% | 58 | 48 | 1.13 | 0.29 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 18.00 | 0.60 | 0.75 | 0.64 | +0.09 | +16.37% | 4 | 12 | 1.14 | 0.25 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 19.00 | 0.50 | 0.65 | % | 0 | 0 | 1.15 | 0.21 | 0.05 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 20.00 | 0.40 | 0.50 | 0.50 | +0.12 | +31.58% | 8 | 199 | 1.17 | 0.18 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 21.00 | 0.30 | 0.45 | % | 0 | 0 | 1.18 | 0.16 | 0.04 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 22.00 | 0.00 | 0.40 | % | 0 | 0 | 1.23 | 0.14 | 0.04 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 1.24 | 0.12 | 0.04 | -0.01 | 5/27/2025 1:58:56 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 | 0.50 | % | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.29 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 6.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.90 | -0.03 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 1:58:56 PM EST |
| 7.00 | 0.15 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 31 | 1.17 | -0.07 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 8.00 | 0.25 | 0.35 | 0.35 | -0.89 | -71.78% | 12 | 57 | 1.12 | -0.11 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 9.00 | 0.50 | 0.60 | 0.65 | -0.11 | -14.48% | 266 | 13 | 1.09 | -0.18 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 10.00 | 0.85 | 0.95 | 0.90 | -0.30 | -25.00% | 26 | 266 | 1.08 | -0.25 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 11.00 | 1.25 | 1.35 | 1.49 | -0.25 | -14.37% | 2 | 109 | 1.11 | -0.33 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 12.00 | 1.75 | 1.90 | 1.89 | -0.41 | -17.83% | 6 | 33 | 1.09 | -0.41 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 13.00 | 2.35 | 2.50 | 3.10 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.48 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 14.00 | 3.00 | 3.20 | % | 0 | 0 | 1.12 | -0.55 | 0.08 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 15.00 | 3.70 | 3.90 | 3.90 | -0.55 | -12.36% | 2 | 0 | 1.13 | -0.61 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 16.00 | 4.50 | 4.70 | 4.80 | % | 10 | 0 | 1.12 | -0.67 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 17.00 | 5.30 | 5.50 | % | 0 | 0 | 1.14 | -0.71 | 0.06 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 18.00 | 6.20 | 6.40 | % | 0 | 0 | 1.17 | -0.75 | 0.06 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 19.00 | 7.10 | 7.30 | % | 0 | 0 | 1.19 | -0.79 | 0.05 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 20.00 | 8.00 | 8.20 | 9.15 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.82 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 21.00 | 8.90 | 9.20 | 9.40 | % | 5 | 0 | 1.17 | -0.84 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 22.00 | 9.80 | 10.10 | % | 0 | 0 | 1.20 | -0.86 | 0.04 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 23.00 | 10.70 | 11.00 | % | 0 | 0 | 1.19 | -0.88 | 0.04 | -0.01 | 5/27/2025 1:58:56 PM EST |