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 | 15.40 | 17.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 13.20 | 15.30 | % | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.50 | 10.70 | 12.70 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 10.00 | 8.40 | 10.30 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 12.50 | 5.70 | 6.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 3.40 | 4.50 | 3.40 | 0.00 | 0.00% | 0 | 0 | 1.45 | 0.95 | 0.04 | -0.01 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 17.50 | 1.60 | 1.70 | 2.05 | 0.00 | 0.00% | 0 | 37 | 0.55 | 0.71 | 0.14 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 0.35 | 0.45 | 0.71 | 0.00 | 0.00% | 0 | 544 | 0.50 | 0.31 | 0.15 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 22.50 | 0.05 | 0.25 | 0.09 | -0.07 | -43.75% | 1 | 88 | 0.61 | 0.06 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 69 | 1.24 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.82 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 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 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.70 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.74 | -0.05 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 17.50 | 0.40 | 0.50 | 0.50 | +0.17 | +51.52% | 8 | 64 | 0.55 | -0.29 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 0.70 | 2.00 | 1.18 | 0.00 | 0.00% | 0 | 130 | 0.35 | -0.69 | 0.15 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 22.50 | 3.60 | 4.10 | 3.35 | 0.00 | 0.00% | 0 | 193 | 0.97 | -0.94 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 6.20 | 6.50 | 3.36 | 0.00 | 0.00% | 0 | 29 | 0.84 | -0.99 | 0.01 | 0.00 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 11.10 | 11.90 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 16.00 | 16.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |