Options Chain for FIRST WATCH RESTAURANT GROUP I COM (FWRG) - $15.91 as of 10/3/2025 4:05:09 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 | 12.40 | 15.50 | 13.95 | 12.90 | 0.00 | 0.00% | 5.58 | 0 | 2 | 8.44 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 10/3/2025 3:59:52 PM EST |
| 5.00 | 10.90 | 12.70 | 11.80 | % | 2.36 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 7.50 | 8.40 | 10.30 | 9.35 | % | 1.25 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 10.00 | 5.90 | 7.80 | 6.85 | 5.85 | 0.00 | 0.00% | 0.68 | 0 | 79 | 2.14 | 0.99 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 12.50 | 3.80 | 4.20 | 4.00 | 4.03 | +0.44 | +12.26% | 0.32 | 13 | 50 | 0.82 | 0.90 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 15.00 | 1.95 | 2.30 | 2.13 | 2.10 | +0.30 | +16.67% | 0.14 | 462 | 142 | 0.60 | 0.69 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 17.50 | 0.40 | 1.10 | 0.75 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 1,374 | 0.48 | 0.41 | 0.11 | -0.01 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.35 | +0.05 | +16.67% | 0.01 | 41 | 576 | 0.62 | 0.19 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.56 | 0.07 | 0.04 | 0.00 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.20 | 0.02 | 0.02 | 0.00 | 9/11/2025 | 10/3/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 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 | 5.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | -0.01 | 0.01 | 0.00 | 9/18/2025 | 10/3/2025 3:59:52 PM EST |
| 12.50 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.65 | -0.10 | 0.05 | -0.01 | 9/22/2025 | 10/3/2025 3:59:52 PM EST |
| 15.00 | 0.65 | 0.95 | 0.80 | 0.83 | -0.23 | -21.70% | 0.05 | 5 | 469 | 0.60 | -0.31 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 17.50 | 1.80 | 2.30 | 2.05 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.83 | -0.59 | 0.11 | -0.01 | 9/22/2025 | 10/3/2025 3:59:52 PM EST |
| 20.00 | 3.90 | 4.30 | 4.10 | 3.85 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.61 | -0.81 | 0.08 | -0.01 | 9/18/2025 | 10/3/2025 3:59:52 PM EST |
| 22.50 | 5.90 | 6.70 | 6.30 | % | 0.28 | 0 | 0 | 0.86 | -0.93 | 0.04 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 25.00 | 8.30 | 9.00 | 8.65 | 7.54 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.88 | -0.98 | 0.02 | 0.00 | 9/11/2025 | 10/3/2025 3:59:52 PM EST |
| 30.00 | 13.30 | 14.20 | 13.75 | 11.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 10/3/2025 3:59:52 PM EST |
| 35.00 | 18.50 | 20.20 | 19.35 | % | 0.55 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST |