Options Chain for SERVE ROBOTICS INC COM (SERV) - $10.17 as of 10/22/2024 3:55:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.90 | 10.50 | 8.46 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 10/22/2024 2:58:51 PM EST |
| 2.00 | 7.40 | 9.50 | 7.48 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 10/22/2024 2:58:51 PM EST |
| 2.50 | 6.90 | 9.00 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 2:58:51 PM EST |
| 3.00 | 6.60 | 8.50 | 7.00 | -0.80 | -10.26% | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 2:58:51 PM EST |
| 3.50 | 5.90 | 7.90 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 2:58:51 PM EST |
| 4.00 | 5.60 | 7.50 | 5.39 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 2:58:51 PM EST |
| 4.50 | 5.00 | 7.00 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 2:58:51 PM EST |
| 5.00 | 4.40 | 6.50 | 4.04 | 0.00 | 0.00% | 0 | 2 | 6.91 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 2:58:51 PM EST |
| 5.50 | 4.00 | 6.00 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 2:58:51 PM EST |
| 6.00 | 3.60 | 5.50 | 4.90 | 0.00 | 0.00% | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 2:58:51 PM EST |
| 6.50 | 2.85 | 5.00 | 2.70 | 0.00 | 0.00% | 0 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 10/22/2024 2:58:51 PM EST |
| 7.00 | 2.35 | 4.80 | 2.05 | 0.00 | 0.00% | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 2:58:51 PM EST |
| 7.50 | 1.95 | 4.10 | 2.30 | 0.00 | 0.00% | 0 | 5 | 5.12 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 2:58:51 PM EST |
| 8.00 | 1.65 | 2.75 | 1.69 | -0.01 | -0.59% | 11 | 7 | 2.00 | 0.97 | 0.09 | -0.01 | 10/22/2024 | 10/22/2024 2:58:51 PM EST |
| 8.50 | 1.15 | 1.50 | 1.20 | -0.60 | -33.34% | 16 | 824 | 0.88 | 0.89 | 0.19 | -0.03 | 10/22/2024 | 10/22/2024 2:58:51 PM EST |
| 9.00 | 0.75 | 1.40 | 0.75 | -0.41 | -35.35% | 23 | 212 | 1.32 | 0.76 | 0.30 | -0.05 | 10/22/2024 | 10/22/2024 2:58:51 PM EST |
| 9.50 | 0.45 | 0.55 | 0.43 | -0.47 | -52.23% | 243 | 273 | 1.20 | 0.58 | 0.37 | -0.06 | 10/22/2024 | 10/22/2024 2:58:51 PM EST |
| 10.00 | 0.25 | 0.35 | 0.27 | -0.28 | -50.91% | 666 | 1,973 | 1.26 | 0.39 | 0.37 | -0.06 | 10/22/2024 | 10/22/2024 2:58:51 PM EST |
| 10.50 | 0.10 | 0.20 | 0.15 | -0.25 | -62.50% | 277 | 571 | 1.23 | 0.24 | 0.29 | -0.05 | 10/22/2024 | 10/22/2024 2:58:51 PM EST |
| 11.00 | 0.05 | 0.10 | 0.10 | -0.15 | -60.00% | 269 | 861 | 1.25 | 0.14 | 0.20 | -0.04 | 10/22/2024 | 10/22/2024 2:58:51 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | -0.12 | -70.59% | 3 | 670 | 1.66 | 0.07 | 0.12 | -0.02 | 10/22/2024 | 10/22/2024 2:58:51 PM EST |
| 12.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 41 | 179 | 1.78 | 0.04 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 2:58:51 PM EST |
| 12.50 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 2 | 2.88 | 0.01 | 0.03 | -0.01 | 10/18/2024 | 10/22/2024 2:58:51 PM EST |
| 13.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.92 | 0.01 | 0.01 | 0.00 | 10/21/2024 | 10/22/2024 2:58:51 PM EST |
| 13.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.24 | 0.00 | 0.01 | 0.00 | 10/21/2024 | 10/22/2024 2:58:51 PM EST |
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 14.50 | 0.00 | 2.15 | % | 0 | 0 | 9.80 | 0.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 15.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 2:58:51 PM EST |
| 15.50 | 0.00 | 1.45 | % | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 16.00 | 0.00 | 1.20 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 16.50 | 0.00 | 1.20 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 17.00 | 0.00 | 1.20 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 17.50 | 0.00 | 1.20 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 18.00 | 0.00 | 1.20 | % | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 18.50 | 0.00 | 1.20 | % | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 19.00 | 0.00 | 1.20 | % | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 20.00 | 0.00 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 21.00 | 0.00 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 10/22/2024 2:58:51 PM EST |
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 3.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 4.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/22/2024 2:58:51 PM EST |
| 5.50 | 0.00 | 1.20 | 0.16 | 0.00 | 0.00% | 0 | 6 | 7.18 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 10/22/2024 2:58:51 PM EST |
| 6.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 14 | 6.36 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 2:58:51 PM EST |
| 6.50 | 0.00 | 1.20 | 0.03 | 0.00 | 0.00% | 0 | 6 | 5.61 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 2:58:51 PM EST |
| 7.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 397 | 4.90 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 2:58:51 PM EST |
| 7.50 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 49 | 5.21 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 10/22/2024 2:58:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 6 | 225 | 1.53 | -0.03 | 0.09 | -0.01 | 10/22/2024 | 10/22/2024 2:58:51 PM EST |
| 8.50 | 0.00 | 0.10 | 0.10 | +0.03 | +42.86% | 24 | 188 | 1.27 | -0.11 | 0.19 | -0.03 | 10/22/2024 | 10/22/2024 2:58:51 PM EST |
| 9.00 | 0.10 | 0.20 | 0.17 | +0.05 | +41.67% | 135 | 371 | 1.24 | -0.24 | 0.30 | -0.05 | 10/22/2024 | 10/22/2024 2:58:51 PM EST |
| 9.50 | 0.30 | 0.40 | 0.35 | +0.05 | +16.67% | 137 | 288 | 1.20 | -0.42 | 0.37 | -0.06 | 10/22/2024 | 10/22/2024 2:58:51 PM EST |
| 10.00 | 0.35 | 0.70 | 0.75 | +0.15 | +25.00% | 133 | 1,484 | 1.26 | -0.61 | 0.37 | -0.06 | 10/22/2024 | 10/22/2024 2:58:51 PM EST |
| 10.50 | 0.95 | 1.05 | 0.85 | +0.12 | +16.44% | 2 | 4 | 1.46 | -0.76 | 0.29 | -0.05 | 10/22/2024 | 10/22/2024 2:58:51 PM EST |
| 11.00 | 0.80 | 1.50 | 1.25 | +0.05 | +4.17% | 1 | 2 | 1.19 | -0.86 | 0.20 | -0.04 | 10/22/2024 | 10/22/2024 2:58:51 PM EST |
| 11.50 | 0.90 | 2.10 | % | 0 | 0 | 1.97 | -0.93 | 0.12 | -0.02 | 10/22/2024 2:58:51 PM EST | |||
| 12.00 | 0.60 | 2.50 | 2.97 | 0.00 | 0.00% | 0 | 1 | 2.26 | -0.96 | 0.07 | -0.02 | 10/18/2024 | 10/22/2024 2:58:51 PM EST |
| 12.50 | 1.15 | 2.95 | % | 0 | 0 | 2.96 | -0.99 | 0.03 | -0.01 | 10/22/2024 2:58:51 PM EST | |||
| 13.00 | 1.30 | 4.30 | % | 0 | 0 | 3.22 | -0.99 | 0.01 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 13.50 | 1.80 | 6.00 | % | 0 | 0 | 3.47 | -1.00 | 0.01 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 14.00 | 2.30 | 4.50 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 14.50 | 3.00 | 7.00 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 15.00 | 4.80 | 5.50 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 15.50 | 4.00 | 7.80 | % | 0 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 16.00 | 4.50 | 6.50 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 16.50 | 5.00 | 8.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 17.00 | 5.50 | 7.50 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 17.50 | 6.00 | 9.90 | % | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 18.00 | 6.50 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 18.50 | 7.00 | 10.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 19.00 | 7.50 | 9.50 | % | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 20.00 | 9.80 | 10.50 | % | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST | |||
| 21.00 | 9.80 | 13.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2024 2:58:51 PM EST |