Options Chain for WARBY PARKER INC CL A COM (WRBY) - $18.67 as of 3/28/2025 9:22:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.70 | 17.20 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 13.10 | 15.20 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.50 | 10.70 | 12.80 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 10.00 | 8.20 | 9.40 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 12.50 | 5.80 | 6.80 | % | 0 | 0 | 1.20 | 0.96 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 4.00 | 5.70 | % | 0 | 0 | 1.11 | 0.85 | 0.05 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 17.50 | 2.30 | 2.45 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.66 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 1.10 | 1.20 | 1.17 | -0.28 | -19.31% | 7 | 23 | 0.60 | 0.42 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 22.50 | 0.40 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.21 | 0.08 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 26 | 0.76 | 0.09 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 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 | 0.50 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 1.72 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.04 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 0.30 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.67 | -0.15 | 0.05 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 17.50 | 1.05 | 1.20 | 1.02 | % | 1 | 0 | 0.64 | -0.34 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 20.00 | 2.35 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.58 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 22.50 | 2.15 | 4.30 | 3.80 | 0.00 | 0.00% | 0 | 11 | 0.65 | -0.79 | 0.08 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 6.30 | 6.90 | % | 0 | 0 | 0.89 | -0.91 | 0.04 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 11.10 | 11.90 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 35.00 | 16.00 | 16.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |