Options Chain for FIRST WATCH RESTAURANT GROUP I COM (FWRG) - $15.92 as of 10/8/2025 4:05:46 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 | 12.20 | 14.60 | 13.40 | % | 5.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 5.00 | 10.00 | 12.50 | 11.25 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 7.50 | 7.90 | 9.50 | 8.70 | 9.95 | 0.00 | 0.00% | 1.16 | 0 | 2 | 4.19 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:58:57 PM EST |
| 10.00 | 5.40 | 7.00 | 6.20 | 8.32 | 0.00 | 0.00% | 0.62 | 0 | 5 | 2.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:58:57 PM EST |
| 12.50 | 2.65 | 4.60 | 3.63 | 3.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.41 | 0.99 | 0.01 | 0.00 | 9/25/2025 | 10/8/2025 2:58:57 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 1,110 | 0.53 | 0.71 | 0.23 | -0.03 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.67 | 0.13 | 0.15 | -0.02 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.91 | 0.00 | 0.01 | 0.00 | 9/22/2025 | 10/8/2025 2:58:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:58:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 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 | 10/8/2025 2:58:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:57 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.24 | -0.01 | 0.01 | 0.00 | 9/30/2025 | 10/8/2025 2:58:57 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.22 | -0.08 | -26.67% | 0.02 | 12 | 129 | 0.62 | -0.29 | 0.23 | -0.03 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 17.50 | 1.95 | 2.10 | 2.03 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 172 | 0.70 | -0.87 | 0.15 | -0.02 | 10/3/2025 | 10/8/2025 2:58:57 PM EST |
| 20.00 | 4.20 | 4.80 | 4.50 | 4.32 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.21 | -1.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 22.50 | 6.70 | 7.10 | 6.90 | 4.54 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:58:57 PM EST |
| 25.00 | 9.10 | 9.70 | 9.40 | 6.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:58:57 PM EST |
| 30.00 | 14.10 | 14.80 | 14.45 | % | 0.48 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 35.00 | 19.40 | 19.80 | 19.60 | % | 0.56 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST |