Options Chain for WARBY PARKER INC CL A COM (WRBY) - $19.81 as of 5/27/2025 3:46:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.80 | 18.10 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 5.00 | 15.30 | 15.60 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 7.50 | 12.80 | 13.10 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 10.00 | 10.40 | 10.70 | 10.51 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 12.50 | 7.90 | 8.20 | % | 0 | 0 | 0.92 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 15.00 | 5.60 | 5.90 | 5.70 | 0.00 | 0.00% | 0 | 50 | 0.68 | 0.93 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 17.50 | 3.50 | 3.80 | 3.80 | +0.30 | +8.58% | 66 | 472 | 0.60 | 0.80 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 20.00 | 1.95 | 2.25 | 2.00 | +0.25 | +14.29% | 56 | 105 | 0.59 | 0.59 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 22.50 | 0.95 | 1.10 | 0.90 | +0.01 | +1.13% | 2,185 | 5,097 | 0.57 | 0.38 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 25.00 | 0.40 | 0.60 | 0.52 | -0.01 | -1.89% | 6 | 497 | 0.60 | 0.22 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 30.00 | 0.10 | 0.25 | 0.15 | -0.05 | -25.00% | 65 | 1,754 | 0.65 | 0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 35.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 26 | 0.88 | 0.02 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:59:00 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 | 5.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 15.00 | 0.05 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 7 | 0.62 | -0.07 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 17.50 | 0.00 | 0.80 | 0.73 | 0.00 | 0.00% | 0 | 197 | 0.71 | -0.20 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 20.00 | 1.35 | 1.50 | 1.30 | -0.40 | -23.53% | 3 | 131 | 0.58 | -0.41 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 22.50 | 2.85 | 3.30 | 2.95 | -0.35 | -10.61% | 24 | 5 | 0.57 | -0.62 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 25.00 | 4.80 | 5.00 | % | 0 | 0 | 0.63 | -0.78 | 0.07 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 30.00 | 9.40 | 9.80 | % | 0 | 0 | 0.73 | -0.93 | 0.03 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 35.00 | 14.40 | 14.60 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST |