Options Chain for WARBY PARKER INC CL A COM (WRBY) - $26.88 as of 2/4/2025 10:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 23.90 | 25.30 | % | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 5.00 | 21.80 | 23.30 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 7.50 | 19.10 | 20.80 | 8.80 | 0.00 | 0.00% | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 2/4/2025 4:00:03 PM EST |
| 10.00 | 16.40 | 19.00 | 10.36 | 0.00 | 0.00% | 0 | 6 | 3.47 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 4:00:03 PM EST |
| 12.50 | 14.00 | 15.60 | 14.20 | +9.70 | +215.56% | 1 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 15.00 | 11.50 | 12.30 | 10.10 | 0.00 | 0.00% | 0 | 74 | 1.24 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:03 PM EST |
| 17.50 | 9.40 | 11.40 | 11.24 | 0.00 | 0.00% | 0 | 318 | 1.08 | 0.98 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 6.80 | 7.80 | 6.38 | -2.06 | -24.41% | 2 | 276 | 0.98 | 0.92 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 22.50 | 4.90 | 5.20 | 5.91 | 0.00 | 0.00% | 0 | 366 | 0.60 | 0.82 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 3.20 | 3.50 | 3.20 | -0.60 | -15.79% | 14 | 1,155 | 0.61 | 0.68 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 1.10 | 1.15 | 1.01 | -0.49 | -32.67% | 39 | 1,392 | 0.58 | 0.34 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 27 | 0.58 | 0.12 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 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 | 5.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 2.39 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 11 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 62 | 1.55 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 135 | 1.04 | -0.02 | 0.01 | -0.01 | 1/17/2025 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 0.20 | 0.35 | 0.25 | +0.05 | +25.00% | 1 | 488 | 0.68 | -0.08 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 22.50 | 0.55 | 0.70 | 0.65 | -0.05 | -7.15% | 10 | 421 | 0.63 | -0.18 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 1.30 | 1.40 | 1.40 | +0.25 | +21.74% | 39 | 547 | 0.61 | -0.32 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 4.00 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 9 | 0.58 | -0.66 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 8.20 | 8.50 | % | 0 | 0 | 0.60 | -0.88 | 0.04 | -0.01 | 2/4/2025 4:00:03 PM EST |