Options Chain for SERVE ROBOTICS INC COM (SERV) - $11.34 as of 5/27/2025 2:23:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.20 | 11.50 | 10.26 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 1.50 | 10.70 | 11.00 | 8.50 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 2.00 | 10.20 | 10.50 | 10.30 | +0.68 | +7.07% | 10 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 2.50 | 9.80 | 10.00 | 9.11 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 3.00 | 9.20 | 9.50 | 4.16 | 0.00 | 0.00% | 0 | 0 | 9.09 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:58:56 PM EST |
| 3.50 | 8.80 | 9.00 | % | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 4.00 | 8.20 | 8.50 | 8.30 | +4.70 | +130.56% | 1 | 1 | 7.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 4.50 | 7.60 | 8.00 | 4.10 | 0.00 | 0.00% | 0 | 1 | 6.59 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:56 PM EST |
| 5.00 | 7.30 | 7.50 | 6.19 | 0.00 | 0.00% | 0 | 2 | 5.96 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 5.50 | 6.80 | 7.00 | 6.20 | +1.90 | +44.19% | 1 | 5 | 5.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 6.00 | 6.30 | 6.50 | 5.90 | +0.40 | +7.28% | 1 | 4 | 4.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 6.50 | 5.80 | 6.00 | 5.30 | 0.00 | 0.00% | 0 | 10 | 4.38 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 7.00 | 5.30 | 5.50 | 4.60 | +0.12 | +2.68% | 15 | 50 | 3.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 7.50 | 4.80 | 5.00 | 4.95 | +0.85 | +20.74% | 2 | 105 | 3.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 8.00 | 4.30 | 4.50 | 3.50 | -0.05 | -1.41% | 1 | 58 | 3.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 8.50 | 3.80 | 4.00 | 3.80 | +0.60 | +18.75% | 3 | 668 | 2.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 9.00 | 3.30 | 3.50 | 3.20 | +0.66 | +25.99% | 7 | 161 | 2.41 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 9.50 | 2.90 | 3.00 | 2.92 | +0.86 | +41.75% | 104 | 166 | 2.06 | 0.98 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 10.00 | 2.40 | 2.55 | 2.45 | +0.95 | +63.34% | 149 | 322 | 1.98 | 0.95 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 10.50 | 1.90 | 2.05 | 1.60 | +0.55 | +52.39% | 13 | 150 | 1.19 | 0.90 | 0.12 | -0.05 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 11.00 | 1.50 | 1.60 | 1.40 | +0.51 | +57.31% | 392 | 519 | 1.32 | 0.82 | 0.17 | -0.07 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 11.50 | 1.10 | 1.20 | 0.98 | +0.28 | +40.00% | 89 | 171 | 1.25 | 0.71 | 0.22 | -0.09 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 12.00 | 0.75 | 0.85 | 0.82 | +0.37 | +82.23% | 1,046 | 1,544 | 1.21 | 0.59 | 0.25 | -0.10 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 12.50 | 0.55 | 0.65 | 0.60 | +0.30 | +100.00% | 699 | 804 | 1.30 | 0.46 | 0.26 | -0.10 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 13.00 | 0.30 | 0.40 | 0.38 | +0.13 | +52.00% | 1,057 | 325 | 1.30 | 0.35 | 0.23 | -0.09 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 13.50 | 0.20 | 0.25 | 0.24 | +0.08 | +50.00% | 325 | 51 | 1.42 | 0.25 | 0.20 | -0.08 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 14.00 | 0.10 | 0.15 | 0.10 | -0.06 | -37.50% | 127 | 496 | 1.37 | 0.17 | 0.16 | -0.07 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 14.50 | 0.05 | 0.10 | 0.09 | % | 82 | 0 | 1.38 | 0.12 | 0.12 | -0.05 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 15.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 66 | 751 | 1.73 | 0.08 | 0.08 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 16.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 25 | 18 | 1.80 | 0.03 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 3.92 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.01 | % | 1 | 0 | 2.39 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.10 | % | 1 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:56 PM EST |
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:56 PM EST |
| 4.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:56 PM EST |
| 5.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:56 PM EST |
| 5.50 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 6.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 6.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 18 | 7.10 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 52 | 3.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 74 | 3.13 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 18 | 149 | 2.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 8.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 232 | 2.43 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 9.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 87 | 124 | 2.11 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 9.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 3 | 109 | 1.80 | -0.02 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 36 | 190 | 1.67 | -0.05 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 10.50 | 0.05 | 0.10 | 0.05 | -0.20 | -80.00% | 29 | 160 | 1.46 | -0.10 | 0.12 | -0.05 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 11.00 | 0.10 | 0.15 | 0.14 | -0.32 | -69.57% | 688 | 294 | 1.25 | -0.18 | 0.17 | -0.07 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 11.50 | 0.20 | 0.25 | 0.25 | -0.48 | -65.76% | 120 | 56 | 1.32 | -0.29 | 0.22 | -0.09 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | -0.65 | -61.91% | 110 | 10 | 1.28 | -0.41 | 0.25 | -0.10 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 12.50 | 0.60 | 0.70 | 0.75 | -0.58 | -43.61% | 473 | 6 | 1.31 | -0.54 | 0.26 | -0.10 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 13.00 | 0.90 | 1.05 | 1.10 | -0.70 | -38.89% | 11 | 752 | 1.36 | -0.65 | 0.23 | -0.09 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 13.50 | 1.20 | 1.40 | 2.50 | 0.00 | 0.00% | 0 | 2 | 1.43 | -0.75 | 0.20 | -0.08 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 14.00 | 1.65 | 1.80 | 1.77 | -2.16 | -54.97% | 1 | 1 | 1.38 | -0.83 | 0.16 | -0.07 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 14.50 | 2.10 | 2.25 | % | 0 | 0 | 1.58 | -0.88 | 0.12 | -0.05 | 5/27/2025 1:58:56 PM EST | |||
| 15.00 | 2.50 | 2.85 | 3.49 | 0.00 | 0.00% | 0 | 1 | 2.17 | -0.92 | 0.08 | -0.04 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 16.00 | 3.30 | 3.90 | % | 0 | 0 | 2.59 | -0.97 | 0.04 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 17.00 | 4.20 | 4.80 | % | 0 | 0 | 2.97 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 18.00 | 5.50 | 5.70 | % | 0 | 0 | 2.83 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 19.00 | 6.50 | 6.70 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 20.00 | 7.50 | 7.70 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 21.00 | 8.50 | 8.70 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 22.00 | 9.50 | 9.70 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 23.00 | 10.50 | 10.70 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |