Options Chain for WARBY PARKER INC CL A COM (WRBY) - $27.40 as of 12/12/2025 8:26:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 21.50 | 24.50 | 23.00 | % | 4.60 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 10.00 | 16.50 | 19.60 | 18.05 | 14.65 | 0.00 | 0.00% | 1.81 | 0 | 11 | 3.61 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 15.00 | 11.60 | 14.60 | 13.10 | % | 0.87 | 0 | 0 | 2.36 | 0.99 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | |||
| 20.00 | 6.40 | 9.80 | 8.10 | % | 0.40 | 0 | 0 | 1.60 | 0.91 | 0.02 | -0.02 | 12/12/2025 3:59:55 PM EST | |||
| 22.50 | 3.60 | 7.80 | 5.70 | % | 0.25 | 0 | 0 | 1.42 | 0.84 | 0.04 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 25.00 | 3.40 | 4.70 | 4.05 | 4.60 | 0.00 | 0.00% | 0.16 | 0 | 236 | 0.66 | 0.72 | 0.05 | -0.03 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 30.00 | 1.20 | 1.75 | 1.48 | 1.75 | -0.46 | -20.82% | 0.05 | 5 | 38 | 0.62 | 0.42 | 0.06 | -0.03 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 35.00 | 0.45 | 1.05 | 0.75 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.73 | 0.20 | 0.04 | -0.02 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.10 | 0.08 | 0.02 | -0.01 | 12/12/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.38 | 0.03 | 0.01 | -0.01 | 12/12/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.66 | -0.01 | 0.00 | -0.01 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 20.00 | 0.15 | 0.35 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.73 | -0.09 | 0.02 | -0.02 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 2.25 | 1.13 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.98 | -0.16 | 0.04 | -0.03 | 12/8/2025 | 12/12/2025 3:59:55 PM EST |
| 25.00 | 1.00 | 1.35 | 1.18 | 1.25 | +0.45 | +56.25% | 0.05 | 7 | 6 | 0.66 | -0.28 | 0.05 | -0.03 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 30.00 | 3.50 | 4.30 | 3.90 | % | 0.13 | 0 | 0 | 0.69 | -0.58 | 0.06 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 35.00 | 6.80 | 8.50 | 7.65 | % | 0.22 | 0 | 0 | 0.97 | -0.80 | 0.04 | -0.02 | 12/12/2025 3:59:55 PM EST | |||
| 40.00 | 11.30 | 14.30 | 12.80 | % | 0.32 | 0 | 0 | 1.54 | -0.92 | 0.02 | -0.01 | 12/12/2025 3:59:55 PM EST | |||
| 45.00 | 15.60 | 18.10 | 16.85 | % | 0.37 | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.01 | 12/12/2025 3:59:55 PM EST |