Options Chain for SERVE ROBOTICS INC COM (SERV) - $11.14 as of 7/22/2025 8:04:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.00 | 10.00 | 9.00 | % | 3.00 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 4.00 | 7.00 | 8.50 | 7.75 | % | 1.94 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 5.00 | 6.00 | 6.30 | 6.15 | % | 1.23 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 5.50 | 5.50 | 5.70 | 5.60 | 5.58 | 0.00 | 0.00% | 1.02 | 0 | 50 | 2.12 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/21/2025 3:59:59 PM EST |
| 6.00 | 5.00 | 5.20 | 5.10 | 6.30 | 0.00 | 0.00% | 0.85 | 0 | 31 | 1.89 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:59 PM EST |
| 6.50 | 4.40 | 4.70 | 4.55 | % | 0.70 | 0 | 0 | 1.68 | 0.99 | 0.01 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 7.00 | 3.90 | 4.20 | 4.05 | 5.25 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.76 | 0.98 | 0.02 | 0.00 | 7/17/2025 | 7/21/2025 3:59:59 PM EST |
| 7.50 | 3.50 | 3.90 | 3.70 | % | 0.49 | 0 | 0 | 1.55 | 0.97 | 0.03 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 8.00 | 3.00 | 3.30 | 3.15 | 4.10 | 0.00 | 0.00% | 0.39 | 0 | 43 | 1.35 | 0.94 | 0.05 | -0.01 | 7/17/2025 | 7/21/2025 3:59:59 PM EST |
| 8.50 | 2.60 | 2.85 | 2.73 | 3.39 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.16 | 0.90 | 0.07 | -0.01 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 9.00 | 2.15 | 2.45 | 2.30 | 2.85 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.98 | 0.85 | 0.10 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 9.50 | 1.85 | 2.05 | 1.95 | 1.72 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.99 | 0.78 | 0.12 | -0.02 | 7/14/2025 | 7/21/2025 3:59:59 PM EST |
| 10.00 | 1.50 | 2.00 | 1.75 | 2.27 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.20 | 0.71 | 0.14 | -0.03 | 7/18/2025 | 7/21/2025 3:59:59 PM EST |
| 10.50 | 0.35 | 1.40 | 0.88 | 1.33 | 0.00 | 0.00% | 0.08 | 0 | 67 | 0.56 | 0.64 | 0.15 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 11.00 | 0.95 | 1.15 | 1.05 | 1.07 | 0.00 | 0.00% | 0.10 | 0 | 293 | 1.02 | 0.56 | 0.15 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 11.50 | 0.20 | 0.95 | 0.58 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 110 | 0.76 | 0.49 | 0.15 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 12.00 | 0.25 | 0.80 | 0.53 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 432 | 0.89 | 0.42 | 0.15 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 12.50 | 0.50 | 0.65 | 0.58 | 0.63 | 0.00 | 0.00% | 0.05 | 0 | 164 | 1.10 | 0.36 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 13.00 | 0.40 | 0.55 | 0.48 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 156 | 1.12 | 0.30 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 142 | 1.25 | 0.25 | 0.11 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.23 | 0.21 | 0.10 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 14.50 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.16 | 0.18 | 0.09 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.28 | 0.15 | 0.08 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.36 | 0.12 | 0.07 | -0.02 | 7/17/2025 | 7/21/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.35 | 0.10 | 0.06 | -0.01 | 7/18/2025 | 7/21/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.32 | 0.08 | 0.05 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.07 | 0.04 | -0.01 | 7/18/2025 | 7/21/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.46 | 0.06 | 0.04 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.26 | 0.04 | 0.03 | -0.01 | 6/30/2025 | 7/21/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.34 | 0.02 | 0.02 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 3.83 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.96 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 1.35 | 0.68 | % | 0.17 | 0 | 0 | 8.92 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 5.50 | 0.00 | 1.35 | 0.68 | % | 0.12 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 6.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 50 | 2.34 | -0.01 | 0.01 | 0.00 | 7/7/2025 | 7/21/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 33 | 2.85 | -0.02 | 0.02 | 0.00 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.06 | 0 | 22 | 2.55 | -0.03 | 0.03 | -0.01 | 7/15/2025 | 7/21/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.22 | -0.06 | 0.05 | -0.01 | 7/16/2025 | 7/21/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 87 | 1.24 | -0.10 | 0.07 | -0.01 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 222 | 1.21 | -0.15 | 0.10 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 9.50 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 92 | 1.00 | -0.22 | 0.12 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 330 | 1.05 | -0.29 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 10.50 | 0.60 | 0.85 | 0.73 | 0.79 | 0.00 | 0.00% | 0.07 | 0 | 106 | 1.04 | -0.36 | 0.15 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 11.00 | 0.55 | 1.10 | 0.83 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 78 | 0.89 | -0.44 | 0.15 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 11.50 | 1.20 | 1.45 | 1.33 | 1.14 | 0.00 | 0.00% | 0.12 | 0 | 56 | 1.11 | -0.51 | 0.15 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 12.00 | 1.50 | 1.80 | 1.65 | 1.25 | 0.00 | 0.00% | 0.14 | 0 | 24 | 1.12 | -0.58 | 0.15 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 12.50 | 1.55 | 2.05 | 1.80 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.89 | -0.64 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 13.00 | 2.20 | 2.50 | 2.35 | % | 0.18 | 0 | 0 | 1.08 | -0.70 | 0.13 | -0.03 | 7/21/2025 3:59:59 PM EST | |||
| 13.50 | 1.80 | 2.90 | 2.35 | 2.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.63 | -0.75 | 0.11 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 14.00 | 2.90 | 3.30 | 3.10 | % | 0.22 | 0 | 0 | 0.92 | -0.79 | 0.10 | -0.02 | 7/21/2025 3:59:59 PM EST | |||
| 14.50 | 3.50 | 3.80 | 3.65 | % | 0.25 | 0 | 0 | 1.40 | -0.82 | 0.09 | -0.02 | 7/21/2025 3:59:59 PM EST | |||
| 15.00 | 2.95 | 4.20 | 3.58 | % | 0.24 | 0 | 0 | 1.36 | -0.85 | 0.08 | -0.02 | 7/21/2025 3:59:59 PM EST | |||
| 15.50 | 4.40 | 4.70 | 4.55 | % | 0.29 | 0 | 0 | 1.45 | -0.88 | 0.07 | -0.02 | 7/21/2025 3:59:59 PM EST | |||
| 16.00 | 4.80 | 5.20 | 5.00 | % | 0.31 | 0 | 0 | 1.36 | -0.90 | 0.06 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 16.50 | 5.30 | 6.20 | 5.75 | % | 0.35 | 0 | 0 | 1.43 | -0.92 | 0.05 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 17.00 | 5.80 | 7.40 | 6.60 | % | 0.39 | 0 | 0 | 1.50 | -0.93 | 0.04 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 17.50 | 6.30 | 6.60 | 6.45 | % | 0.37 | 0 | 0 | 1.57 | -0.94 | 0.04 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 18.00 | 5.50 | 9.00 | 7.25 | % | 0.40 | 0 | 0 | 1.99 | -0.96 | 0.03 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 19.00 | 7.80 | 9.70 | 8.75 | % | 0.46 | 0 | 0 | 1.76 | -0.98 | 0.02 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 20.00 | 8.80 | 10.90 | 9.85 | % | 0.49 | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 21.00 | 9.70 | 10.10 | 9.90 | % | 0.47 | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 22.50 | 11.20 | 11.50 | 11.35 | % | 0.50 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST |