Options Chain for FIRST WATCH RESTAURANT GROUP I COM (FWRG) - $18.17 as of 12/3/2025 11:47:25 AM 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 | 14.60 | 17.00 | 15.80 | % | 6.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 10:59:00 AM EST | |||
| 5.00 | 12.20 | 14.50 | 13.35 | % | 2.67 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 12/3/2025 10:59:00 AM EST | |||
| 7.50 | 10.10 | 12.10 | 11.10 | % | 1.48 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 12/3/2025 10:59:00 AM EST | |||
| 10.00 | 7.60 | 9.00 | 8.30 | % | 0.83 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/3/2025 10:59:00 AM EST | |||
| 12.50 | 5.80 | 6.10 | 5.95 | 4.90 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 10:59:00 AM EST |
| 15.00 | 1.85 | 4.00 | 2.93 | % | 0.20 | 0 | 0 | 1.29 | 0.95 | 0.04 | -0.01 | 12/3/2025 10:59:00 AM EST | |||
| 17.50 | 1.20 | 1.40 | 1.30 | 1.56 | 0.00 | 0.00% | 0.07 | 0 | 77 | 1.95 | 0.68 | 0.15 | -0.03 | 11/26/2025 | 12/3/2025 10:59:00 AM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,288 | 0.87 | 0.28 | 0.14 | -0.02 | 12/2/2025 | 12/3/2025 10:59:00 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.30 | 0.07 | 0.05 | -0.01 | 12/2/2025 | 12/3/2025 10:59:00 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.01 | 0.01 | 0.00 | 12/3/2025 10:59:00 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:59:00 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:59:00 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:59:00 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:59:00 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:59:00 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:59:00 AM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 10:59:00 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.45 | -0.05 | 0.04 | -0.01 | 11/20/2025 | 12/3/2025 10:59:00 AM EST |
| 17.50 | 0.10 | 1.00 | 0.55 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 136 | 0.60 | -0.32 | 0.15 | -0.03 | 11/21/2025 | 12/3/2025 10:59:00 AM EST |
| 20.00 | 0.55 | 2.00 | 1.28 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 58 | 1.64 | -0.72 | 0.14 | -0.02 | 11/26/2025 | 12/3/2025 10:59:00 AM EST |
| 22.50 | 3.60 | 4.90 | 4.25 | % | 0.19 | 0 | 0 | 1.36 | -0.93 | 0.05 | -0.01 | 12/3/2025 10:59:00 AM EST | |||
| 25.00 | 6.00 | 7.50 | 6.75 | % | 0.27 | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 12/3/2025 10:59:00 AM EST | |||
| 30.00 | 10.50 | 12.90 | 11.70 | % | 0.39 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/3/2025 10:59:00 AM EST | |||
| 35.00 | 15.50 | 17.90 | 16.70 | % | 0.48 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 10:59:00 AM EST |