Options Chain for SERVE ROBOTICS INC COM (SERV) - $11.10 as of 8/29/2025 9:09:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.00 | 8.20 | 8.10 | 8.93 | 0.00 | 0.00% | 2.70 | 0 | 2 | 5.87 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 4.00 | 6.60 | 7.20 | 6.90 | 8.02 | 0.00 | 0.00% | 1.73 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 5.00 | 6.00 | 6.20 | 6.10 | 7.04 | 0.00 | 0.00% | 1.22 | 0 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 5.50 | 5.00 | 5.70 | 5.35 | 5.50 | 0.00 | 0.00% | 0.97 | 0 | 4 | 3.33 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 6.00 | 5.00 | 5.20 | 5.10 | % | 0.85 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 6.50 | 4.50 | 4.70 | 4.60 | 5.30 | 0.00 | 0.00% | 0.71 | 0 | 100 | 2.65 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 7.00 | 4.00 | 4.20 | 4.10 | 3.78 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:51 PM EST |
| 7.50 | 3.50 | 3.70 | 3.60 | 3.70 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 8.00 | 3.00 | 3.20 | 3.10 | 2.99 | -0.81 | -21.32% | 0.39 | 1 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 8.50 | 2.55 | 2.65 | 2.60 | 3.30 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.26 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 9.00 | 2.10 | 2.20 | 2.15 | 1.96 | -1.09 | -35.74% | 0.24 | 1 | 11 | 1.04 | 0.99 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 9.50 | 1.60 | 1.70 | 1.65 | 1.55 | -0.35 | -18.43% | 0.17 | 6 | 93 | 1.02 | 0.95 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 10.00 | 1.15 | 1.25 | 1.20 | 1.18 | -0.17 | -12.60% | 0.12 | 23 | 474 | 0.76 | 0.87 | 0.20 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 10.50 | 0.80 | 0.90 | 0.85 | 0.80 | -0.20 | -20.00% | 0.08 | 61 | 495 | 0.82 | 0.73 | 0.30 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 11.00 | 0.50 | 0.60 | 0.55 | 0.59 | -0.10 | -14.50% | 0.05 | 534 | 1,922 | 0.77 | 0.56 | 0.35 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 11.50 | 0.30 | 0.35 | 0.33 | 0.31 | -0.17 | -35.42% | 0.03 | 401 | 1,220 | 0.80 | 0.39 | 0.33 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.16 | -47.06% | 0.01 | 437 | 1,257 | 0.78 | 0.26 | 0.26 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.14 | -0.07 | -33.34% | 0.01 | 73 | 323 | 0.88 | 0.17 | 0.19 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.06 | -50.00% | 0.01 | 163 | 573 | 0.90 | 0.11 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 5 | 89 | 1.05 | 0.07 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 34 | 368 | 1.09 | 0.03 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.78 | 0.01 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 4 | 43 | 1.33 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.01 | 0.00 | 7/28/2025 | 8/29/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.54 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 18.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 19.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 2.10 | 1.05 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 2.15 | 1.08 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 6.44 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.02 | -0.08 | -80.00% | 0.02 | 7 | 8 | 3.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.52 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 30 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 6 | 256 | 1.06 | -0.01 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 43 | 236 | 0.84 | -0.05 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 336 | 229 | 0.70 | -0.13 | 0.20 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 10.50 | 0.15 | 0.25 | 0.20 | 0.23 | +0.02 | +9.53% | 0.02 | 275 | 675 | 0.73 | -0.27 | 0.30 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 11.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.03 | -6.67% | 0.04 | 374 | 971 | 0.78 | -0.44 | 0.35 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 11.50 | 0.65 | 0.75 | 0.70 | 0.70 | 0.00 | 0.00% | 0.06 | 199 | 176 | 0.76 | -0.61 | 0.33 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 12.00 | 1.05 | 1.15 | 1.10 | 1.09 | +0.04 | +3.81% | 0.09 | 51 | 118 | 0.84 | -0.74 | 0.26 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 12.50 | 1.45 | 1.55 | 1.50 | 1.05 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.06 | -0.83 | 0.19 | -0.02 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 13.00 | 1.90 | 2.00 | 1.95 | 1.75 | +0.28 | +19.05% | 0.15 | 35 | 12 | 0.82 | -0.89 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 13.50 | 2.25 | 4.30 | 3.28 | 2.30 | 0.00 | 0.00% | 0.24 | 0 | 12 | 4.42 | -0.93 | 0.09 | -0.01 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 14.00 | 2.65 | 4.10 | 3.38 | 4.20 | 0.00 | 0.00% | 0.24 | 0 | 4 | 3.48 | -0.97 | 0.05 | -0.01 | 7/31/2025 | 8/29/2025 3:59:51 PM EST |
| 14.50 | 1.55 | 5.60 | 3.58 | % | 0.25 | 0 | 0 | 5.31 | -0.99 | 0.02 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 15.00 | 2.05 | 6.10 | 4.08 | % | 0.27 | 0 | 0 | 5.50 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 15.50 | 2.65 | 5.20 | 3.93 | % | 0.25 | 0 | 0 | 4.86 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 16.00 | 3.10 | 6.10 | 4.60 | % | 0.29 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 16.50 | 5.30 | 5.50 | 5.40 | % | 0.33 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 17.00 | 5.80 | 6.00 | 5.90 | % | 0.35 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 17.50 | 6.30 | 6.50 | 6.40 | % | 0.37 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 18.00 | 6.80 | 7.00 | 6.90 | % | 0.38 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 18.50 | 7.30 | 7.50 | 7.40 | % | 0.40 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 19.00 | 7.80 | 8.00 | 7.90 | % | 0.42 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 19.50 | 8.30 | 8.50 | 8.40 | % | 0.43 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 20.00 | 8.80 | 9.00 | 8.90 | % | 0.45 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 22.50 | 11.30 | 11.50 | 11.40 | % | 0.51 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST |