Options Chain for WARBY PARKER INC CL A COM (WRBY) - $18.48 as of 5/13/2025 9:17:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.90 | 18.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 5.00 | 12.60 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 7.50 | 10.40 | 13.00 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 10.00 | 8.30 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 12.50 | 5.80 | 6.30 | 4.28 | 0.00 | 0.00% | 0 | 7 | 3.99 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:56 PM EST |
| 15.00 | 3.30 | 3.70 | 3.51 | +0.31 | +9.69% | 1 | 138 | 2.29 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 17.50 | 1.00 | 1.25 | 1.05 | -0.25 | -19.24% | 145 | 659 | 0.81 | 0.77 | 0.23 | -0.07 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 96 | 491 | 0.81 | 0.09 | 0.15 | -0.03 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 5 | 2.55 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 26 | 1.87 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 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 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 186 | 3.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 7 | 190 | 2.41 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.70 | 0.04 | -0.01 | -20.00% | 10 | 97 | 1.42 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.62 | -0.23 | 0.23 | -0.07 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 20.00 | 1.40 | 1.65 | 1.57 | +0.31 | +24.61% | 3 | 4 | 0.70 | -0.91 | 0.15 | -0.03 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 22.50 | 3.80 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/13/2025 3:59:56 PM EST |
| 25.00 | 6.40 | 6.70 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 30.00 | 11.40 | 11.70 | 12.90 | 0.00 | 0.00% | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:56 PM EST |
| 35.00 | 16.30 | 16.80 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST |