Options Chain for FIRST WATCH RESTAURANT GROUP I COM (FWRG) - $16.20 as of 5/28/2025 6:05:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.70 | 15.10 | % | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 5.00 | 8.90 | 12.30 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 7.50 | 6.50 | 9.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 10.00 | 4.10 | 7.50 | % | 0 | 0 | 1.32 | 0.99 | 0.01 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 12.50 | 2.20 | 5.10 | % | 0 | 0 | 1.03 | 0.90 | 0.05 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 15.00 | 0.45 | 2.40 | 1.90 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.66 | 0.12 | -0.01 | 5/22/2025 | 5/28/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.34 | 0.13 | -0.01 | 5/16/2025 | 5/28/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.55 | % | 0 | 0 | 0.60 | 0.12 | 0.07 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.03 | 0.03 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 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 | 5.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | -0.01 | 0.01 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 2.30 | % | 0 | 0 | 0.86 | -0.10 | 0.05 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 15.00 | 0.45 | 1.25 | % | 0 | 0 | 0.55 | -0.34 | 0.12 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 17.50 | 1.75 | 2.60 | 1.85 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.66 | 0.13 | -0.01 | 5/20/2025 | 5/28/2025 3:59:52 PM EST |
| 20.00 | 3.80 | 4.60 | % | 0 | 0 | 0.68 | -0.88 | 0.07 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 22.50 | 6.20 | 8.50 | % | 0 | 0 | 0.88 | -0.97 | 0.03 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 25.00 | 8.70 | 11.10 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 30.00 | 13.70 | 16.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST |