Options Chain for WARBY PARKER INC CL A COM (WRBY) - $16.96 as of 5/5/2025 9:33:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.20 | 16.00 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 5.00 | 11.70 | 12.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 7.50 | 9.30 | 9.90 | 10.60 | 0.00 | 0.00% | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 5/5/2025 3:59:52 PM EST |
| 10.00 | 6.80 | 8.50 | 15.00 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.98 | 0.01 | 0.00 | 1/17/2025 | 5/5/2025 3:59:52 PM EST |
| 12.50 | 4.70 | 5.00 | 14.50 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.90 | 0.04 | -0.01 | 1/8/2025 | 5/5/2025 3:59:52 PM EST |
| 15.00 | 1.80 | 2.95 | 2.84 | 0.00 | 0.00% | 0 | 48 | 0.69 | 0.74 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 17.50 | 1.25 | 1.55 | 1.31 | -0.16 | -10.89% | 1 | 117 | 0.64 | 0.52 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 0.55 | 0.70 | 0.65 | +0.07 | +12.07% | 12 | 3,115 | 0.64 | 0.29 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 6 | 238 | 0.61 | 0.13 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.30 | 0.31 | +0.25 | +416.67% | 1 | 294 | 1.12 | 0.06 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 340 | 0.95 | 0.01 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 525 | 1.65 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 50 | 1.84 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:52 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 | 5.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 164 | 1.68 | -0.02 | 0.01 | 0.00 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 12.50 | 0.20 | 0.35 | 0.27 | -0.10 | -27.03% | 1 | 50 | 0.80 | -0.10 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 15.00 | 0.75 | 1.25 | 0.85 | -0.15 | -15.00% | 2 | 59 | 0.72 | -0.26 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 17.50 | 0.60 | 1.95 | 1.75 | -0.15 | -7.90% | 5 | 735 | 0.45 | -0.48 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 3.40 | 5.20 | 5.30 | 0.00 | 0.00% | 0 | 291 | 0.66 | -0.71 | 0.09 | -0.02 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 5.40 | 6.10 | 8.50 | 0.00 | 0.00% | 0 | 318 | 0.77 | -0.87 | 0.06 | -0.01 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 7.90 | 8.20 | 8.93 | 0.00 | 0.00% | 0 | 26 | 0.78 | -0.94 | 0.03 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 12.90 | 14.80 | 14.64 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 17.80 | 19.90 | 7.90 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 22.90 | 23.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |