Options Chain for FIRST WATCH RESTAURANT GROUP I COM (FWRG) - $12.91 as of 4/30/2026 3:52:14 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 | 10.00 | 11.70 | 10.85 | 9.06 | 0.00 | 0.00% | 4.34 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:39 PM EST |
| 5.00 | 7.60 | 9.10 | 8.35 | 7.95 | 0.00 | 0.00% | 1.67 | 0 | 23 | 6.02 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:39 PM EST |
| 7.50 | 5.10 | 6.50 | 5.80 | 5.50 | 0.00 | 0.00% | 0.77 | 0 | 5 | 3.74 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:39 PM EST |
| 10.00 | 2.60 | 4.00 | 3.30 | 3.20 | +0.05 | +1.59% | 0.33 | 1 | 23 | 2.35 | 0.95 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 12.50 | 0.60 | 1.95 | 1.28 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 692 | 1.43 | 0.64 | 0.17 | -0.03 | 4/27/2026 | 5/1/2026 3:59:39 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 553 | 0.78 | 0.20 | 0.15 | -0.02 | 4/29/2026 | 5/1/2026 3:59:39 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,045 | 1.06 | 0.03 | 0.03 | 0.00 | 4/30/2026 | 5/1/2026 3:59:39 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 75 | 2.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 18 | 1.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 5 | 3.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 32 | 3.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 225 | 3.47 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 3:59:39 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 405 | 2.15 | -0.05 | 0.04 | -0.01 | 4/27/2026 | 5/1/2026 3:59:39 PM EST |
| 12.50 | 0.20 | 1.05 | 0.63 | 0.56 | +0.07 | +14.29% | 0.05 | 2 | 1,360 | 0.88 | -0.36 | 0.17 | -0.03 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 15.00 | 0.75 | 3.90 | 2.33 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 178 | 2.64 | -0.80 | 0.15 | -0.02 | 4/27/2026 | 5/1/2026 3:59:39 PM EST |
| 17.50 | 3.80 | 5.00 | 4.40 | 4.65 | 0.00 | 0.00% | 0.25 | 0 | 26 | 1.80 | -0.97 | 0.03 | 0.00 | 4/29/2026 | 5/1/2026 3:59:39 PM EST |
| 20.00 | 6.10 | 7.50 | 6.80 | 8.65 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.23 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:39 PM EST |
| 22.50 | 8.60 | 10.00 | 9.30 | % | 0.41 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 25.00 | 10.70 | 13.00 | 11.85 | % | 0.47 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 30.00 | 15.70 | 17.90 | 16.80 | % | 0.56 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST |