Options Chain for FIRST WATCH RESTAURANT GROUP I COM (FWRG) - $10.17 as of 10/1/2026 5:38:15 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 | 7.20 | 8.80 | 8.00 | 9.26 | 0.00 | 0.00% | 3.20 | 0 | 2 | 5.53 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/1/2026 4:00:00 PM EST |
| 5.00 | 4.70 | 6.20 | 5.45 | 6.40 | 0.00 | 0.00% | 1.09 | 0 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 10/1/2026 4:00:00 PM EST |
| 7.50 | 2.40 | 3.40 | 2.90 | 3.13 | +0.43 | +15.93% | 0.39 | 45 | 70 | 1.36 | 0.91 | 0.07 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 10.00 | 0.70 | 1.50 | 1.10 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.66 | 0.58 | 0.16 | -0.01 | 9/22/2026 | 10/1/2026 4:00:00 PM EST |
| 12.50 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 500 | 0.68 | 0.24 | 0.12 | -0.01 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 725 | 1.34 | 0.07 | 0.05 | 0.00 | 9/24/2026 | 10/1/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.56 | 0.02 | 0.02 | 0.00 | 9/2/2026 | 10/1/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.31 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 10/1/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/1/2026 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 | 4.48 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 2,041 | 1.03 | -0.09 | 0.07 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 10.00 | 0.70 | 0.95 | 0.83 | 0.50 | -0.36 | -41.86% | 0.08 | 1 | 274 | 0.63 | -0.42 | 0.16 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 12.50 | 2.20 | 3.20 | 2.70 | 2.45 | 0.00 | 0.00% | 0.22 | 0 | 269 | 1.11 | -0.76 | 0.12 | -0.01 | 9/18/2026 | 10/1/2026 4:00:00 PM EST |
| 15.00 | 4.30 | 5.40 | 4.85 | % | 0.32 | 0 | 0 | 1.24 | -0.93 | 0.05 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 17.50 | 6.60 | 7.90 | 7.25 | 5.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.49 | -0.98 | 0.02 | 0.00 | 4/29/2026 | 10/1/2026 4:00:00 PM EST |
| 20.00 | 9.10 | 10.40 | 9.75 | % | 0.49 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 22.50 | 11.40 | 12.90 | 12.15 | % | 0.54 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 25.00 | 13.90 | 15.40 | 14.65 | % | 0.59 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST |