Options Chain for FIRST WATCH RESTAURANT GROUP I COM (FWRG) - $15.99 as of 5/9/2025 3:16:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.30 | 14.90 | % | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 5.00 | 10.40 | 12.40 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 7.50 | 7.90 | 9.90 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 10.00 | 5.50 | 7.30 | % | 0 | 0 | 2.17 | 0.99 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 12.50 | 3.30 | 5.00 | 3.66 | 0.00 | 0.00% | 0 | 13 | 1.60 | 0.92 | 0.05 | -0.01 | 5/7/2025 | 5/9/2025 4:00:04 PM EST |
| 15.00 | 1.35 | 1.80 | 1.67 | +0.42 | +33.60% | 7 | 39 | 0.46 | 0.68 | 0.12 | -0.02 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 17.50 | 0.30 | 1.10 | 0.55 | -0.04 | -6.78% | 13 | 35 | 0.56 | 0.35 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.45 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.13 | 0.07 | -0.01 | 4/24/2025 | 5/9/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.04 | 0.03 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 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 | 5.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | -0.01 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.08 | 0.05 | -0.01 | 5/7/2025 | 5/9/2025 4:00:04 PM EST |
| 15.00 | 0.45 | 1.15 | 0.77 | -0.58 | -42.97% | 10 | 50 | 0.60 | -0.32 | 0.12 | -0.02 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 17.50 | 1.95 | 2.25 | 2.60 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.65 | 0.13 | -0.01 | 5/7/2025 | 5/9/2025 4:00:04 PM EST |
| 20.00 | 4.00 | 4.70 | 6.20 | 0.00 | 0.00% | 0 | 8 | 0.86 | -0.87 | 0.07 | -0.01 | 5/6/2025 | 5/9/2025 4:00:04 PM EST |
| 22.50 | 6.50 | 7.10 | 4.52 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.96 | 0.03 | 0.00 | 4/28/2025 | 5/9/2025 4:00:04 PM EST |
| 25.00 | 9.00 | 9.50 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 30.00 | 14.00 | 14.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 35.00 | 19.00 | 19.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST |