Options Chain for SERVE ROBOTICS INC COM (SERV) - $13.39 as of 12/9/2025 7:45:38 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 | 12.10 | 13.20 | 12.65 | 12.40 | +0.25 | +2.06% | 12.65 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 2.00 | 10.20 | 12.20 | 11.20 | 11.35 | +0.15 | +1.34% | 5.60 | 7 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 3.00 | 9.40 | 10.70 | 10.05 | 10.40 | +0.13 | +1.27% | 3.35 | 6 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 4.00 | 9.00 | 9.70 | 9.35 | 9.41 | +0.06 | +0.65% | 2.34 | 32 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 4.50 | 8.50 | 9.30 | 8.90 | 8.99 | +0.09 | +1.02% | 1.98 | 33 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 5.00 | 7.80 | 9.30 | 8.55 | 8.59 | % | 1.71 | 8 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST | |
| 5.50 | 7.50 | 8.90 | 8.20 | 8.17 | % | 1.49 | 7 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST | |
| 6.00 | 7.00 | 8.20 | 7.60 | 7.23 | 0.00 | 0.00% | 1.27 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:56 PM EST |
| 6.50 | 6.50 | 7.80 | 7.15 | 6.81 | 0.00 | 0.00% | 1.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:56 PM EST |
| 7.00 | 6.00 | 7.30 | 6.65 | 6.25 | 0.00 | 0.00% | 0.95 | 0 | 2 | 9.71 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:56 PM EST |
| 7.50 | 5.50 | 6.80 | 6.15 | 2.40 | 0.00 | 0.00% | 0.82 | 0 | 2 | 8.94 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:56 PM EST |
| 8.00 | 5.00 | 6.20 | 5.60 | 5.34 | 0.00 | 0.00% | 0.70 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:56 PM EST |
| 8.50 | 4.50 | 5.70 | 5.10 | 5.05 | 0.00 | 0.00% | 0.60 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:56 PM EST |
| 9.00 | 4.00 | 4.90 | 4.45 | 4.11 | 0.00 | 0.00% | 0.49 | 0 | 197 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:56 PM EST |
| 9.50 | 3.50 | 4.40 | 3.95 | 4.22 | +0.47 | +12.54% | 0.42 | 21 | 79 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 10.00 | 3.10 | 4.00 | 3.55 | 3.58 | +0.36 | +11.18% | 0.35 | 3 | 866 | 0.00 | 0.99 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 10.50 | 2.55 | 3.20 | 2.88 | 2.96 | -0.05 | -1.67% | 0.27 | 17 | 241 | 3.45 | 0.98 | 0.03 | -0.01 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 11.00 | 2.05 | 2.65 | 2.35 | 2.43 | -0.06 | -2.41% | 0.21 | 76 | 718 | 2.87 | 0.96 | 0.06 | -0.03 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 11.50 | 1.65 | 2.00 | 1.83 | 1.89 | +0.11 | +6.18% | 0.16 | 43 | 303 | 2.01 | 0.90 | 0.12 | -0.05 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 12.00 | 1.25 | 1.90 | 1.58 | 1.50 | +0.06 | +4.17% | 0.13 | 116 | 660 | 1.71 | 0.83 | 0.18 | -0.07 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 12.50 | 0.90 | 1.05 | 0.98 | 1.03 | -0.12 | -10.44% | 0.08 | 123 | 342 | 1.35 | 0.72 | 0.24 | -0.09 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 13.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.15 | -17.65% | 0.05 | 102 | 714 | 1.18 | 0.58 | 0.28 | -0.10 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 13.50 | 0.40 | 0.50 | 0.45 | 0.40 | -0.24 | -37.50% | 0.03 | 291 | 712 | 1.26 | 0.44 | 0.28 | -0.10 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 14.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.22 | -44.00% | 0.02 | 1,023 | 1,011 | 1.19 | 0.32 | 0.25 | -0.09 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 14.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.10 | -33.34% | 0.01 | 589 | 816 | 1.23 | 0.22 | 0.20 | -0.08 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.12 | -48.00% | 0.01 | 931 | 726 | 1.32 | 0.15 | 0.15 | -0.06 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 15.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.01 | 317 | 265 | 1.32 | 0.10 | 0.11 | -0.04 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 144 | 262 | 1.83 | 0.05 | 0.07 | -0.03 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 157 | 118 | 1.82 | 0.03 | 0.04 | -0.02 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 88 | 1.99 | 0.02 | 0.03 | -0.01 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 114 | 3.91 | 0.01 | 0.01 | 0.00 | 12/5/2025 | 12/9/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.37 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/9/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.75 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.53 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 3 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 6 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 3 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:56 PM EST |
| 4.50 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST | |
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | 0.05 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST | |
| 6.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 14 | 7.05 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 67 | 4.95 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:56 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 146 | 3.32 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 178 | 2.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:56 PM EST |
| 9.50 | 0.00 | 0.55 | 0.28 | 0.05 | +0.01 | +25.00% | 0.03 | 15 | 354 | 2.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 223 | 1.95 | -0.01 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 22 | 280 | 1.67 | -0.02 | 0.03 | -0.01 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 277 | 1.67 | -0.04 | 0.06 | -0.03 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 11.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 67 | 209 | 1.25 | -0.10 | 0.12 | -0.05 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.04 | -25.00% | 0.01 | 95 | 674 | 1.15 | -0.17 | 0.18 | -0.07 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 12.50 | 0.20 | 0.30 | 0.25 | 0.22 | +0.02 | +10.00% | 0.02 | 178 | 713 | 1.14 | -0.28 | 0.24 | -0.09 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 13.00 | 0.40 | 0.55 | 0.48 | 0.40 | -0.14 | -25.93% | 0.04 | 133 | 308 | 1.22 | -0.42 | 0.28 | -0.10 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 13.50 | 0.65 | 0.80 | 0.73 | 0.70 | -0.15 | -17.65% | 0.05 | 90 | 84 | 1.18 | -0.56 | 0.28 | -0.10 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 14.00 | 1.00 | 1.15 | 1.08 | 1.02 | -0.08 | -7.28% | 0.08 | 226 | 35 | 1.20 | -0.68 | 0.25 | -0.09 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 14.50 | 1.25 | 1.55 | 1.40 | 1.20 | -0.25 | -17.25% | 0.10 | 2 | 10 | 1.83 | -0.78 | 0.20 | -0.08 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 15.00 | 1.50 | 2.00 | 1.75 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.60 | -0.85 | 0.15 | -0.06 | 12/5/2025 | 12/9/2025 3:59:56 PM EST |
| 15.50 | 1.55 | 2.90 | 2.23 | 5.10 | 0.00 | 0.00% | 0.14 | 0 | 7 | 2.88 | -0.90 | 0.11 | -0.04 | 12/3/2025 | 12/9/2025 3:59:56 PM EST |
| 16.00 | 2.00 | 3.60 | 2.80 | 2.19 | -0.63 | -22.34% | 0.17 | 1 | 3 | 3.62 | -0.95 | 0.07 | -0.03 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 16.50 | 2.45 | 4.10 | 3.28 | 6.16 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.87 | -0.97 | 0.04 | -0.02 | 11/10/2025 | 12/9/2025 3:59:56 PM EST |
| 17.00 | 2.90 | 4.40 | 3.65 | % | 0.21 | 0 | 0 | 3.62 | -0.98 | 0.03 | -0.01 | 12/9/2025 3:59:56 PM EST | |||
| 17.50 | 3.30 | 4.90 | 4.10 | % | 0.23 | 0 | 0 | 3.83 | -0.99 | 0.01 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 18.00 | 3.80 | 5.30 | 4.55 | % | 0.25 | 0 | 0 | 3.77 | -1.00 | 0.01 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 18.50 | 4.30 | 5.70 | 5.00 | % | 0.27 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 19.00 | 4.80 | 6.00 | 5.40 | 8.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:56 PM EST |
| 20.00 | 5.80 | 7.00 | 6.40 | 9.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:56 PM EST |
| 21.00 | 6.80 | 8.00 | 7.40 | % | 0.35 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 22.00 | 7.80 | 9.00 | 8.40 | % | 0.38 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 23.00 | 8.70 | 10.00 | 9.35 | % | 0.41 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 24.00 | 9.70 | 11.10 | 10.40 | % | 0.43 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 25.00 | 10.80 | 12.10 | 11.45 | 15.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:56 PM EST |
| 26.00 | 11.80 | 13.00 | 12.40 | % | 0.48 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST |