Options Chain for SERVE ROBOTICS INC COM (SERV) - $11.35 as of 7/29/2025 2:36:56 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.30 | 11.40 | 10.35 | 8.40 | 0.00 | 0.00% | 10.35 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 12:59:04 PM EST |
| 2.00 | 8.40 | 8.60 | 8.50 | 9.80 | 0.00 | 0.00% | 4.25 | 0 | 15 | 2.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 12:59:04 PM EST |
| 3.00 | 7.30 | 7.60 | 7.45 | 8.92 | 0.00 | 0.00% | 2.48 | 0 | 10 | 2.25 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 12:59:04 PM EST |
| 4.00 | 6.30 | 6.60 | 6.45 | 7.70 | 0.00 | 0.00% | 1.61 | 0 | 41 | 1.76 | 0.99 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 12:59:04 PM EST |
| 5.00 | 5.50 | 5.60 | 5.55 | 6.70 | 0.00 | 0.00% | 1.11 | 0 | 237 | 1.39 | 0.97 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 12:59:04 PM EST |
| 6.00 | 4.50 | 4.70 | 4.60 | 5.70 | 0.00 | 0.00% | 0.77 | 0 | 233 | 1.03 | 0.93 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 12:59:04 PM EST |
| 7.00 | 3.70 | 3.90 | 3.80 | 3.80 | -1.07 | -21.98% | 0.54 | 1 | 490 | 1.05 | 0.88 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 8.00 | 3.00 | 3.10 | 3.05 | 3.50 | -0.45 | -11.40% | 0.38 | 1 | 973 | 1.07 | 0.80 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 9.00 | 2.40 | 2.50 | 2.45 | 2.46 | -0.92 | -27.22% | 0.27 | 14 | 298 | 1.08 | 0.72 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 10.00 | 1.90 | 2.00 | 1.95 | 2.00 | -0.60 | -23.08% | 0.20 | 40 | 902 | 1.09 | 0.62 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 11.00 | 1.50 | 1.60 | 1.55 | 1.54 | -0.66 | -30.00% | 0.14 | 41 | 927 | 1.09 | 0.54 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 12.00 | 1.20 | 1.30 | 1.25 | 1.25 | -0.45 | -26.48% | 0.10 | 345 | 8,608 | 1.12 | 0.45 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 13.00 | 0.90 | 1.00 | 0.95 | 1.00 | -0.32 | -24.25% | 0.07 | 89 | 920 | 1.12 | 0.38 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 14.00 | 0.75 | 0.80 | 0.78 | 0.80 | -0.30 | -27.28% | 0.06 | 700 | 1,785 | 1.12 | 0.32 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 15.00 | 0.60 | 0.65 | 0.63 | 0.62 | -0.30 | -32.61% | 0.04 | 375 | 2,741 | 1.16 | 0.27 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 16.00 | 0.50 | 0.55 | 0.53 | 0.45 | -0.25 | -35.72% | 0.03 | 26 | 274 | 1.16 | 0.22 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 17.00 | 0.35 | 0.45 | 0.40 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 298 | 1.17 | 0.18 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 12:59:04 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.39 | -0.11 | -22.00% | 0.02 | 7 | 330 | 1.15 | 0.15 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 19.00 | 0.20 | 0.35 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.19 | 0.13 | 0.05 | -0.01 | 7/25/2025 | 7/29/2025 12:59:04 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.17 | -44.74% | 0.01 | 1 | 745 | 1.16 | 0.11 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 200 | 156 | 1.19 | 0.09 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.20 | 0.07 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 12:59:04 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.34 | 0.06 | 0.03 | -0.01 | 7/21/2025 | 7/29/2025 12:59:04 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.31 | 0.05 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 12:59:04 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.24 | 0.04 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 12:59:04 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.40 | 0.03 | 0.02 | 0.00 | 7/22/2025 | 7/29/2025 12:59:04 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.45 | 0.03 | 0.01 | 0.00 | 6/30/2025 | 7/29/2025 12:59:04 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 7/29/2025 12:59:04 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.52 | 0.02 | 0.01 | 0.00 | 7/22/2025 | 7/29/2025 12:59:04 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.56 | 0.02 | 0.01 | 0.00 | 7/22/2025 | 7/29/2025 12:59:04 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.01 | 0.01 | 0.00 | 7/7/2025 | 7/29/2025 12:59:04 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.87 | 0.01 | 0.01 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.15 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.01 | 0.00 | 0.00 | 2/27/2025 | 7/29/2025 12:59:04 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.70 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 12:59:04 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.97 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 12:59:04 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.48 | 0.01 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 12:59:04 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 12:59:04 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 12:59:04 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.04 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.83 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 12:59:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.43 | -0.01 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 12:59:04 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.02 | 2 | 797 | 1.22 | -0.03 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.14 | +0.02 | +16.67% | 0.02 | 27 | 1,026 | 1.13 | -0.07 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.03 | -10.00% | 0.04 | 7 | 680 | 1.09 | -0.12 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.15 | +37.50% | 0.07 | 12 | 412 | 1.07 | -0.20 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 9.00 | 0.90 | 0.95 | 0.93 | 0.94 | +0.20 | +27.03% | 0.10 | 79 | 1,413 | 1.07 | -0.28 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 10.00 | 1.40 | 1.50 | 1.45 | 1.44 | +0.29 | +25.22% | 0.14 | 17 | 684 | 1.09 | -0.38 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 11.00 | 2.00 | 2.10 | 2.05 | 2.03 | +0.36 | +21.56% | 0.19 | 15 | 640 | 1.10 | -0.46 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 12.00 | 2.65 | 2.80 | 2.73 | 2.10 | 0.00 | 0.00% | 0.23 | 0 | 155 | 1.11 | -0.55 | 0.09 | -0.02 | 7/25/2025 | 7/29/2025 12:59:04 PM EST |
| 13.00 | 3.40 | 3.50 | 3.45 | 2.83 | 0.00 | 0.00% | 0.27 | 0 | 164 | 1.12 | -0.62 | 0.09 | -0.02 | 7/21/2025 | 7/29/2025 12:59:04 PM EST |
| 14.00 | 4.20 | 4.30 | 4.25 | 3.82 | 0.00 | 0.00% | 0.30 | 0 | 108 | 1.13 | -0.68 | 0.08 | -0.02 | 7/23/2025 | 7/29/2025 12:59:04 PM EST |
| 15.00 | 5.00 | 5.20 | 5.10 | 4.40 | 0.00 | 0.00% | 0.34 | 0 | 50 | 1.14 | -0.73 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 12:59:04 PM EST |
| 16.00 | 5.90 | 6.10 | 6.00 | 4.95 | 0.00 | 0.00% | 0.38 | 0 | 224 | 1.17 | -0.78 | 0.07 | -0.01 | 7/21/2025 | 7/29/2025 12:59:04 PM EST |
| 17.00 | 6.80 | 7.00 | 6.90 | 6.03 | 0.00 | 0.00% | 0.41 | 0 | 30 | 1.18 | -0.82 | 0.06 | -0.01 | 6/9/2025 | 7/29/2025 12:59:04 PM EST |
| 18.00 | 7.70 | 7.90 | 7.80 | 6.97 | 0.00 | 0.00% | 0.43 | 0 | 40 | 1.16 | -0.85 | 0.05 | -0.01 | 7/21/2025 | 7/29/2025 12:59:04 PM EST |
| 19.00 | 8.60 | 8.80 | 8.70 | 12.60 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.25 | -0.87 | 0.05 | -0.01 | 3/21/2025 | 7/29/2025 12:59:04 PM EST |
| 20.00 | 9.60 | 9.80 | 9.70 | 9.26 | 0.00 | 0.00% | 0.48 | 0 | 92 | 1.18 | -0.89 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 12:59:04 PM EST |
| 21.00 | 10.60 | 10.70 | 10.65 | 9.90 | 0.00 | 0.00% | 0.51 | 0 | 47 | 1.39 | -0.91 | 0.03 | -0.01 | 2/3/2025 | 7/29/2025 12:59:04 PM EST |
| 22.00 | 11.50 | 11.70 | 11.60 | 11.64 | 0.00 | 0.00% | 0.53 | 0 | 50 | 1.33 | -0.93 | 0.03 | -0.01 | 6/20/2025 | 7/29/2025 12:59:04 PM EST |
| 23.00 | 12.50 | 12.70 | 12.60 | 16.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.39 | -0.94 | 0.03 | -0.01 | 4/25/2025 | 7/29/2025 12:59:04 PM EST |
| 24.00 | 13.50 | 13.70 | 13.60 | 13.20 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.44 | -0.95 | 0.02 | 0.00 | 2/14/2025 | 7/29/2025 12:59:04 PM EST |
| 25.00 | 14.50 | 14.60 | 14.55 | 13.22 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.49 | -0.96 | 0.02 | 0.00 | 7/17/2025 | 7/29/2025 12:59:04 PM EST |
| 26.00 | 15.50 | 15.60 | 15.55 | 14.20 | 0.00 | 0.00% | 0.60 | 0 | 6 | 1.37 | -0.97 | 0.02 | 0.00 | 5/29/2025 | 7/29/2025 12:59:04 PM EST |
| 27.00 | 16.40 | 16.60 | 16.50 | 15.20 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.41 | -0.97 | 0.01 | 0.00 | 6/12/2025 | 7/29/2025 12:59:04 PM EST |
| 28.00 | 17.40 | 17.60 | 17.50 | 21.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.46 | -0.98 | 0.01 | 0.00 | 3/28/2025 | 7/29/2025 12:59:04 PM EST |
| 29.00 | 18.40 | 18.60 | 18.50 | 16.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.50 | -0.98 | 0.01 | 0.00 | 6/6/2025 | 7/29/2025 12:59:04 PM EST |
| 30.00 | 19.40 | 19.60 | 19.50 | 21.00 | 0.00 | 0.00% | 0.65 | 0 | 7 | 1.54 | -0.98 | 0.01 | 0.00 | 5/13/2025 | 7/29/2025 12:59:04 PM EST |
| 31.00 | 20.40 | 20.60 | 20.50 | 24.20 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.58 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 7/29/2025 12:59:04 PM EST |
| 32.00 | 21.40 | 21.60 | 21.50 | % | 0.67 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 33.00 | 22.40 | 22.60 | 22.50 | % | 0.68 | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 34.00 | 23.40 | 23.60 | 23.50 | % | 0.69 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 35.00 | 24.40 | 24.60 | 24.50 | 18.40 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.72 | -0.99 | 0.00 | 0.00 | 2/13/2025 | 7/29/2025 12:59:04 PM EST |
| 36.00 | 25.40 | 25.60 | 25.50 | % | 0.71 | 0 | 0 | 1.76 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 37.00 | 26.30 | 26.60 | 26.45 | % | 0.71 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 38.00 | 27.40 | 27.60 | 27.50 | % | 0.72 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 39.00 | 28.40 | 28.60 | 28.50 | % | 0.73 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 40.00 | 29.10 | 29.70 | 29.40 | 28.50 | 0.00 | 0.00% | 0.73 | 0 | 3 | 2.08 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:59:04 PM EST |