Options Chain for FIRST WATCH RESTAURANT GROUP I COM (FWRG) - $17.23 as of 7/29/2025 3:25:01 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 | 14.20 | 15.20 | 14.70 | % | 5.88 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 5.00 | 11.50 | 12.70 | 12.10 | % | 2.42 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 7.50 | 9.10 | 10.20 | 9.65 | % | 1.29 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 10.00 | 6.80 | 7.20 | 7.00 | % | 0.70 | 0 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 12.50 | 4.40 | 4.80 | 4.60 | % | 0.37 | 0 | 0 | 0.58 | 0.92 | 0.04 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 15.00 | 2.35 | 2.80 | 2.58 | % | 0.17 | 0 | 0 | 0.58 | 0.76 | 0.08 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 17.50 | 0.95 | 1.40 | 1.18 | 1.30 | -0.06 | -4.42% | 0.07 | 10 | 2 | 0.56 | 0.50 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 20.00 | 0.05 | 0.80 | 0.43 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 245 | 0.46 | 0.25 | 0.09 | -0.01 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.65 | 0.11 | 0.05 | -0.01 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.07 | 0.04 | 0.02 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 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 | 5.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.57 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 12.50 | 0.15 | 0.30 | 0.23 | % | 0.02 | 0 | 0 | 0.70 | -0.08 | 0.04 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 15.00 | 0.50 | 0.80 | 0.65 | % | 0.04 | 0 | 0 | 0.60 | -0.24 | 0.08 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 17.50 | 1.50 | 2.00 | 1.75 | % | 0.10 | 0 | 0 | 0.59 | -0.50 | 0.12 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 20.00 | 3.30 | 3.70 | 3.50 | % | 0.17 | 0 | 0 | 0.60 | -0.75 | 0.09 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 22.50 | 5.50 | 6.10 | 5.80 | % | 0.26 | 0 | 0 | 0.83 | -0.89 | 0.05 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 25.00 | 8.00 | 8.50 | 8.25 | % | 0.33 | 0 | 0 | 0.95 | -0.96 | 0.02 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 30.00 | 12.80 | 13.40 | 13.10 | % | 0.44 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST |