Options Chain for WARBY PARKER INC CL A COM (WRBY) - $19.65 as of 11/5/2025 1:10:53 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 | 16.00 | 18.20 | 17.10 | 14.06 | 0.00 | 0.00% | 6.84 | 0 | 3 | 6.66 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 11/5/2025 11:58:56 AM EST |
| 5.00 | 13.50 | 15.70 | 14.60 | 13.35 | 0.00 | 0.00% | 2.92 | 0 | 6 | 4.16 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 11/5/2025 11:58:56 AM EST |
| 7.50 | 11.00 | 13.20 | 12.10 | 7.40 | 0.00 | 0.00% | 1.61 | 0 | 4 | 3.01 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 11/5/2025 11:58:56 AM EST |
| 10.00 | 7.80 | 10.30 | 9.05 | 10.00 | 0.00 | 0.00% | 0.91 | 0 | 30 | 1.90 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/5/2025 11:58:56 AM EST |
| 12.50 | 6.60 | 7.90 | 7.25 | 14.80 | 0.00 | 0.00% | 0.58 | 0 | 9 | 1.48 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/5/2025 11:58:56 AM EST |
| 15.00 | 4.30 | 5.50 | 4.90 | 7.30 | 0.00 | 0.00% | 0.33 | 0 | 99 | 1.10 | 0.89 | 0.05 | -0.01 | 10/20/2025 | 11/5/2025 11:58:56 AM EST |
| 17.50 | 2.50 | 3.40 | 2.95 | 2.97 | 0.00 | 0.00% | 0.17 | 0 | 165 | 0.70 | 0.72 | 0.08 | -0.01 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 20.00 | 1.05 | 1.90 | 1.48 | 1.60 | -0.05 | -3.03% | 0.07 | 2 | 443 | 0.64 | 0.49 | 0.10 | -0.02 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 22.50 | 0.45 | 0.90 | 0.68 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 376 | 0.62 | 0.27 | 0.08 | -0.01 | 11/3/2025 | 11/5/2025 11:58:56 AM EST |
| 25.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 6 | 400 | 0.63 | 0.14 | 0.05 | -0.01 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 30.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,550 | 0.91 | 0.03 | 0.02 | 0.00 | 10/30/2025 | 11/5/2025 11:58:56 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.98 | 0.01 | 0.00 | 0.00 | 10/29/2025 | 11/5/2025 11:58:56 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.63 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/5/2025 11:58:56 AM 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 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:56 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:56 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 11/5/2025 11:58:56 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 106 | 1.92 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/5/2025 11:58:56 AM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/5/2025 11:58:56 AM EST |
| 15.00 | 0.15 | 0.45 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,199 | 0.68 | -0.11 | 0.05 | -0.01 | 11/3/2025 | 11/5/2025 11:58:56 AM EST |
| 17.50 | 0.85 | 1.10 | 0.98 | 0.95 | +0.05 | +5.56% | 0.06 | 2 | 131 | 0.69 | -0.28 | 0.08 | -0.01 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 20.00 | 1.75 | 2.10 | 1.93 | 2.10 | 0.00 | 0.00% | 0.10 | 6 | 423 | 0.59 | -0.51 | 0.10 | -0.02 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 22.50 | 3.10 | 4.30 | 3.70 | 2.70 | 0.00 | 0.00% | 0.16 | 0 | 433 | 0.57 | -0.73 | 0.08 | -0.01 | 10/28/2025 | 11/5/2025 11:58:56 AM EST |
| 25.00 | 5.30 | 5.80 | 5.55 | 5.75 | +0.21 | +3.80% | 0.22 | 7 | 1,581 | 0.70 | -0.86 | 0.05 | -0.01 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 30.00 | 9.80 | 11.30 | 10.55 | 10.46 | 0.00 | 0.00% | 0.35 | 0 | 321 | 1.24 | -0.97 | 0.02 | 0.00 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 35.00 | 14.40 | 16.50 | 15.45 | 13.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 10/16/2025 | 11/5/2025 11:58:56 AM EST |
| 40.00 | 19.40 | 22.40 | 20.90 | 14.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 11/5/2025 11:58:56 AM EST |