Options Chain for SERVE ROBOTICS INC COM (SERV) - $10.04 as of 7/11/2025 8:54:55 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 | 8.70 | 10.30 | 9.50 | 8.90 | -2.00 | -18.35% | 9.50 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 2.00 | 8.00 | 8.10 | 8.05 | % | 4.03 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 3.00 | 6.90 | 7.10 | 7.00 | % | 2.33 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 4.00 | 6.00 | 6.10 | 6.05 | % | 1.51 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 5.00 | 5.00 | 5.10 | 5.05 | 6.13 | 0.00 | 0.00% | 1.01 | 0 | 6 | 4.37 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:57 PM EST |
| 5.50 | 4.50 | 4.60 | 4.55 | % | 0.83 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 6.00 | 4.00 | 4.10 | 4.05 | 6.80 | 0.00 | 0.00% | 0.67 | 0 | 4 | 2.31 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:57 PM EST |
| 6.50 | 3.50 | 3.60 | 3.55 | % | 0.55 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 7.00 | 2.95 | 3.10 | 3.03 | 3.50 | 0.00 | 0.00% | 0.43 | 0 | 15 | 2.63 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 7.50 | 2.50 | 2.60 | 2.55 | 3.10 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.70 | 1.00 | 0.01 | 0.00 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 8.00 | 2.00 | 3.20 | 2.60 | 2.63 | 0.00 | 0.00% | 0.33 | 0 | 54 | 1.91 | 0.98 | 0.03 | 0.00 | 6/23/2025 | 7/11/2025 3:59:57 PM EST |
| 8.50 | 1.55 | 1.65 | 1.60 | 2.00 | -0.35 | -14.90% | 0.19 | 10 | 4 | 2.74 | 0.95 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 9.00 | 1.10 | 1.20 | 1.15 | 1.15 | -0.71 | -38.18% | 0.13 | 11 | 61 | 0.79 | 0.86 | 0.21 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 9.50 | 0.70 | 0.85 | 0.78 | 0.90 | -0.65 | -41.94% | 0.08 | 3 | 3 | 0.82 | 0.71 | 0.31 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 10.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.50 | -50.00% | 0.05 | 47 | 319 | 0.81 | 0.54 | 0.35 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 10.50 | 0.25 | 0.35 | 0.30 | 0.29 | -0.32 | -52.46% | 0.03 | 175 | 199 | 0.87 | 0.37 | 0.33 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.30 | -66.67% | 0.01 | 323 | 1,415 | 0.83 | 0.25 | 0.26 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 11.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.21 | -67.75% | 0.01 | 102 | 342 | 0.98 | 0.16 | 0.19 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.11 | -55.00% | 0.01 | 216 | 2,181 | 1.01 | 0.10 | 0.13 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 0.00 | 6 | 351 | 1.27 | 0.05 | 0.08 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 837 | 1.20 | 0.03 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 61 | 2.75 | 0.01 | 0.02 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.46 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.34 | 0.00 | 0.01 | 0.00 | 6/30/2025 | 7/11/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.27 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 12 | 289 | 1.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 140 | 3.78 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 72 | 4.01 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 286 | 2.91 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.61 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.78 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 5.24 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5.52 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:57 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.94 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 1.35 | 0.68 | % | 0.12 | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.54 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 308 | 3.56 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.56 | 0.00 | 0.01 | 0.00 | 6/24/2025 | 7/11/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 193 | 1.90 | -0.02 | 0.03 | 0.00 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 53 | 2 | 0.91 | -0.05 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.01 | 8 | 831 | 0.83 | -0.14 | 0.21 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 9.50 | 0.20 | 0.25 | 0.23 | 0.21 | +0.09 | +75.00% | 0.02 | 233 | 44 | 0.83 | -0.29 | 0.31 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 10.00 | 0.40 | 0.45 | 0.43 | 0.42 | +0.17 | +68.00% | 0.04 | 423 | 1,124 | 0.81 | -0.46 | 0.35 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 10.50 | 0.70 | 0.80 | 0.75 | 0.74 | +0.34 | +85.00% | 0.07 | 117 | 153 | 0.86 | -0.63 | 0.33 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 11.00 | 1.05 | 1.20 | 1.13 | 1.10 | +0.43 | +64.18% | 0.10 | 122 | 345 | 0.88 | -0.75 | 0.26 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 11.50 | 1.50 | 1.60 | 1.55 | 1.40 | +0.31 | +28.44% | 0.13 | 9 | 61 | 0.88 | -0.84 | 0.19 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 12.00 | 1.95 | 2.10 | 2.03 | 1.83 | +0.38 | +26.21% | 0.17 | 54 | 475 | 1.24 | -0.90 | 0.13 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 12.50 | 2.40 | 2.55 | 2.48 | 2.10 | 0.00 | 0.00% | 0.20 | 0 | 23 | 1.93 | -0.95 | 0.08 | -0.01 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 13.00 | 2.90 | 3.10 | 3.00 | 2.75 | 0.00 | 0.00% | 0.23 | 0 | 51 | 2.12 | -0.97 | 0.05 | -0.01 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 13.50 | 3.40 | 3.60 | 3.50 | % | 0.26 | 0 | 0 | 2.29 | -0.99 | 0.02 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 14.00 | 3.90 | 4.10 | 4.00 | 3.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.88 | -0.99 | 0.01 | 0.00 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 14.50 | 4.40 | 4.60 | 4.50 | % | 0.31 | 0 | 0 | 2.34 | -1.00 | 0.01 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 15.00 | 4.90 | 5.10 | 5.00 | 4.84 | +0.52 | +12.04% | 0.33 | 1 | 6 | 2.15 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 15.50 | 5.40 | 5.60 | 5.50 | % | 0.35 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 16.00 | 5.90 | 6.10 | 6.00 | 4.80 | 0.00 | 0.00% | 0.38 | 0 | 9 | 2.39 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:57 PM EST |
| 16.50 | 6.40 | 6.50 | 6.45 | % | 0.39 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 17.00 | 6.90 | 7.10 | 7.00 | 4.82 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.26 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:57 PM EST |
| 18.00 | 7.90 | 8.10 | 8.00 | 6.57 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.18 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:57 PM EST |
| 19.00 | 8.90 | 9.00 | 8.95 | % | 0.47 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 20.00 | 9.90 | 10.10 | 10.00 | 7.73 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.88 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:57 PM EST |
| 21.00 | 10.90 | 11.10 | 11.00 | 11.00 | 0.00 | 0.00% | 0.52 | 0 | 5 | 4.06 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 22.00 | 11.90 | 12.10 | 12.00 | % | 0.55 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 23.00 | 12.90 | 13.10 | 13.00 | % | 0.57 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 24.00 | 13.90 | 14.10 | 14.00 | % | 0.58 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 25.00 | 14.90 | 15.10 | 15.00 | % | 0.60 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 26.00 | 15.90 | 16.10 | 16.00 | % | 0.62 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 27.00 | 16.90 | 17.10 | 17.00 | % | 0.63 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST |