Options Chain for FIRST WATCH RESTAURANT GROUP I COM (FWRG) - $17.37 as of 3/28/2025 7:56:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.60 | 16.20 | % | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 11.70 | 13.40 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.50 | 9.10 | 10.90 | 13.00 | 0.00 | 0.00% | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 6.60 | 8.50 | 12.80 | 0.00 | 0.00% | 0 | 9 | 2.24 | 0.99 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:01 PM EST |
| 12.50 | 4.30 | 5.50 | 3.50 | 0.00 | 0.00% | 0 | 7 | 1.31 | 0.94 | 0.03 | -0.01 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 2.15 | 2.80 | 2.24 | 0.00 | 0.00% | 0 | 45 | 1.19 | 0.75 | 0.09 | -0.01 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 1.90 | 1.14 | 0.00 | 0.00% | 0 | 44 | 0.87 | 0.47 | 0.12 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 49 | 1.24 | 0.22 | 0.09 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 28 | 1.34 | 0.08 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.02 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.25 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 1.90 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.45 | -0.01 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 4:00:01 PM EST |
| 12.50 | 0.10 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.82 | -0.06 | 0.03 | -0.01 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.95 | 0.74 | 0.00 | 0.00% | 0 | 65 | 0.75 | -0.25 | 0.09 | -0.01 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 17.50 | 1.45 | 1.90 | 1.41 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.53 | 0.12 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 3.20 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 52 | 0.88 | -0.78 | 0.09 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 22.50 | 5.40 | 5.90 | 6.40 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.92 | 0.05 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 7.90 | 8.40 | % | 0 | 0 | 0.86 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 13.10 | 13.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 17.90 | 18.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |