Options Chain for FIRST WATCH RESTAURANT GROUP I COM (FWRG) - $16.98 as of 5/14/2025 10:04:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.20 | 15.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 5.00 | 11.70 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 7.50 | 9.10 | 10.90 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 5/13/2025 3:59:53 PM EST |
| 10.00 | 6.60 | 8.30 | 4.20 | 0.00 | 0.00% | 0 | 13 | 8.29 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:53 PM EST |
| 12.50 | 4.10 | 6.00 | 3.60 | 0.00 | 0.00% | 0 | 18 | 6.32 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:53 PM EST |
| 15.00 | 1.65 | 2.55 | 2.00 | 0.00 | 0.00% | 0 | 112 | 2.33 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.84 | 0.25 | 0.42 | -0.04 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 90 | 1.17 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 85 | 3.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 20 | 2.29 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 3 | 4.55 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/13/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/13/2025 3:59:53 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 5/13/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 83 | 4.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 59 | 2.57 | 0.00 | 0.01 | 0.00 | 5/7/2025 | 5/13/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 1.00 | 0.77 | 0.00 | 0.00% | 0 | 57 | 1.12 | -0.75 | 0.42 | -0.04 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 20.00 | 2.75 | 3.40 | 6.50 | 0.00 | 0.00% | 0 | 9 | 2.08 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:53 PM EST |
| 22.50 | 5.20 | 5.70 | 6.70 | 0.00 | 0.00% | 0 | 5 | 2.31 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:53 PM EST |
| 25.00 | 7.80 | 8.20 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 30.00 | 12.70 | 13.30 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 35.00 | 17.70 | 18.40 | % | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST |