Options Chain for FIRST WATCH RESTAURANT GROUP I COM (FWRG) - $17.90 as of 11/26/2025 3:06:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.30 | 17.90 | 16.10 | % | 6.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 5.00 | 11.80 | 15.40 | 13.60 | % | 2.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 7.50 | 9.80 | 12.90 | 11.35 | % | 1.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 10.00 | 7.30 | 9.00 | 8.15 | 5.90 | 0.00 | 0.00% | 0.82 | 0 | 50 | 1.51 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 12.50 | 5.00 | 6.50 | 5.75 | % | 0.46 | 0 | 0 | 1.05 | 0.99 | 0.01 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 15.00 | 2.45 | 4.20 | 3.33 | % | 0.22 | 0 | 0 | 0.79 | 0.90 | 0.05 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 17.50 | 0.60 | 3.50 | 2.05 | % | 0.12 | 0 | 0 | 1.11 | 0.67 | 0.11 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 20.00 | 0.35 | 1.10 | 0.73 | 0.70 | +0.07 | +11.12% | 0.04 | 5 | 65 | 0.45 | 0.37 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.71 | 0.16 | 0.07 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.91 | 0.05 | 0.03 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.24 | -0.01 | 0.01 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.94 | -0.10 | 0.05 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 17.50 | 0.40 | 1.20 | 0.80 | % | 0.05 | 0 | 0 | 0.48 | -0.33 | 0.11 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 20.00 | 1.50 | 2.95 | 2.23 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.76 | -0.63 | 0.12 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 22.50 | 2.40 | 5.30 | 3.85 | % | 0.17 | 0 | 0 | 0.97 | -0.84 | 0.07 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 25.00 | 6.20 | 7.70 | 6.95 | % | 0.28 | 0 | 0 | 1.14 | -0.95 | 0.03 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 30.00 | 10.90 | 13.30 | 12.10 | % | 0.40 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |