Options Chain for FIRST WATCH RESTAURANT GROUP I COM (FWRG) - $17.90 as of 11/20/2024 4:05:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.90 | 16.30 | 18.40 | 0.00 | 0.00% | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 5.00 | 10.40 | 14.00 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.50 | 9.70 | 10.40 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 7.20 | 7.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.50 | 4.70 | 5.20 | % | 0 | 0 | 0.99 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 2.45 | 3.00 | 2.40 | -1.50 | -38.47% | 6 | 11 | 0.77 | 0.88 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 0.70 | 1.25 | 0.85 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.56 | 0.16 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 74 | 0.60 | 0.19 | 0.11 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.10 | 0.04 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.37 | 0.00 | 0.00% | 0 | 7 | 0.87 | -0.01 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.12 | 0.08 | -0.01 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 0.65 | 1.30 | 1.25 | +0.25 | +25.00% | 1 | 30 | 0.52 | -0.44 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 2.35 | 2.95 | 2.70 | 0.00 | 0.00% | 0 | 519 | 0.66 | -0.81 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 4.70 | 5.40 | % | 0 | 0 | 0.94 | -0.96 | 0.03 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 7.20 | 7.90 | 6.33 | 0.00 | 0.00% | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 12.20 | 12.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |