Options Chain for FIRST WATCH RESTAURANT GROUP I COM (FWRG) - $17.60 as of 8/22/2025 3:46:45 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 | 14.20 | 18.10 | 16.15 | % | 6.46 | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 13.30 | 15.40 | 14.35 | % | 2.87 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.50 | 10.80 | 12.90 | 11.85 | % | 1.58 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 10.00 | 8.30 | 9.30 | 8.80 | 8.32 | % | 0.88 | 5 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 12.50 | 6.00 | 7.90 | 6.95 | % | 0.56 | 0 | 0 | 1.76 | 0.97 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 15.00 | 3.50 | 5.40 | 4.45 | % | 0.30 | 0 | 0 | 1.26 | 0.87 | 0.05 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 17.50 | 1.80 | 2.40 | 2.10 | % | 0.12 | 0 | 0 | 0.55 | 0.65 | 0.10 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.79 | 0.38 | 0.11 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.61 | 0.17 | 0.08 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.85 | 0.07 | 0.04 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.12 | -0.03 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.75 | -0.13 | 0.05 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 17.50 | 0.60 | 1.30 | 0.95 | % | 0.05 | 0 | 0 | 0.50 | -0.35 | 0.10 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 1.75 | 2.55 | 2.15 | % | 0.11 | 0 | 0 | 0.45 | -0.62 | 0.11 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 22.50 | 3.70 | 4.60 | 4.15 | % | 0.18 | 0 | 0 | 0.68 | -0.83 | 0.08 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 4.50 | 8.30 | 6.40 | % | 0.26 | 0 | 0 | 1.41 | -0.93 | 0.04 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 11.10 | 11.80 | 11.45 | % | 0.38 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 16.20 | 16.90 | 16.55 | % | 0.47 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |