Options Chain for FIRST WATCH RESTAURANT GROUP I COM (FWRG) - $18.63 as of 8/22/2025 8:07:17 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 | 18.10 | 16.15 | % | 6.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 13.20 | 15.30 | 14.25 | % | 2.85 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.50 | 10.70 | 12.30 | 11.50 | % | 1.53 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 10.00 | 8.20 | 10.40 | 9.30 | % | 0.93 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 12.50 | 5.80 | 7.90 | 6.85 | % | 0.55 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 15.00 | 3.50 | 5.30 | 4.40 | 3.20 | +0.37 | +13.08% | 0.29 | 5 | 40 | 1.56 | 0.93 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.50 | 1.55 | 1.80 | 1.68 | 1.50 | +0.65 | +76.48% | 0.10 | 78 | 1,233 | 0.87 | 0.73 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 301 | 0.53 | 0.40 | 0.14 | -0.03 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.82 | 0.15 | 0.09 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.14 | 0.04 | 0.03 | -0.01 | 8/4/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 | 7.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 2 | 45 | 0.89 | -0.07 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.50 | 0.40 | 0.50 | 0.45 | 0.40 | -0.65 | -61.91% | 0.03 | 61 | 24 | 0.51 | -0.27 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 1.60 | 2.00 | 1.80 | 1.80 | -0.70 | -28.00% | 0.09 | 5 | 3 | 0.55 | -0.60 | 0.14 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 22.50 | 3.80 | 4.30 | 4.05 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.01 | -0.85 | 0.09 | -0.01 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 6.10 | 6.70 | 6.40 | % | 0.26 | 0 | 0 | 1.17 | -0.96 | 0.03 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 11.10 | 11.70 | 11.40 | % | 0.38 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |