Options Chain for FIRST WATCH RESTAURANT GROUP I COM (FWRG) - $17.66 as of 7/4/2025 1:10:04 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 | 13.80 | 16.60 | 15.20 | % | 6.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 5.00 | 11.30 | 14.20 | 12.75 | % | 2.55 | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 7.50 | 9.80 | 11.60 | 10.70 | % | 1.43 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 10.00 | 7.30 | 9.20 | 8.25 | 7.25 | 0.00 | 0.00% | 0.82 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:50 PM EST |
| 12.50 | 4.80 | 6.70 | 5.75 | % | 0.46 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 15.00 | 1.65 | 2.90 | 2.28 | 1.55 | 0.00 | 0.00% | 0.15 | 0 | 488 | 0.75 | 0.97 | 0.05 | -0.01 | 6/26/2025 | 7/3/2025 12:58:50 PM EST |
| 17.50 | 0.60 | 0.80 | 0.70 | 0.25 | -0.10 | -28.58% | 0.04 | 2 | 50 | 0.42 | 0.57 | 0.26 | -0.02 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.67 | 0.08 | 0.10 | -0.01 | 7/3/2025 12:58:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 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 | 7/3/2025 12:58:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.70 | -0.03 | 0.05 | -0.01 | 6/25/2025 | 7/3/2025 12:58:50 PM EST |
| 17.50 | 0.35 | 1.00 | 0.68 | 2.19 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.69 | -0.43 | 0.26 | -0.02 | 6/20/2025 | 7/3/2025 12:58:50 PM EST |
| 20.00 | 2.10 | 2.80 | 2.45 | 4.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.79 | -0.92 | 0.10 | -0.01 | 6/25/2025 | 7/3/2025 12:58:50 PM EST |
| 22.50 | 4.50 | 5.20 | 4.85 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 25.00 | 7.00 | 7.70 | 7.35 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 30.00 | 12.10 | 12.60 | 12.35 | % | 0.41 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST |