Options Chain for WARBY PARKER INC CL A COM (WRBY) - $26.31 as of 12/17/2025 7:12:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.30 | 23.70 | 22.00 | % | 4.40 | 0 | 0 | 9.59 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 10.00 | 15.30 | 18.70 | 17.00 | % | 1.70 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 15.00 | 11.30 | 13.00 | 12.15 | 6.00 | 0.00 | 0.00% | 0.81 | 0 | 5 | 3.06 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 4:00:03 PM EST |
| 16.00 | 10.00 | 12.00 | 11.00 | % | 0.69 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 17.00 | 8.40 | 11.00 | 9.70 | % | 0.57 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 18.00 | 8.50 | 10.00 | 9.25 | % | 0.51 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 19.00 | 6.50 | 9.00 | 7.75 | % | 0.41 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 20.00 | 6.80 | 7.00 | 6.90 | 7.80 | 0.00 | 0.00% | 0.35 | 0 | 1,111 | 0.93 | 0.99 | 0.01 | 0.00 | 12/15/2025 | 12/17/2025 4:00:03 PM EST |
| 21.00 | 5.10 | 7.10 | 6.10 | % | 0.29 | 0 | 0 | 1.77 | 0.98 | 0.02 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 22.00 | 4.30 | 6.10 | 5.20 | % | 0.24 | 0 | 0 | 1.57 | 0.95 | 0.03 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 22.50 | 3.70 | 5.60 | 4.65 | % | 0.21 | 0 | 0 | 1.46 | 0.93 | 0.04 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 23.00 | 2.90 | 5.20 | 4.05 | % | 0.18 | 0 | 0 | 1.42 | 0.88 | 0.05 | -0.02 | 12/17/2025 4:00:03 PM EST | |||
| 23.50 | 2.45 | 4.70 | 3.58 | % | 0.15 | 0 | 0 | 1.32 | 0.85 | 0.06 | -0.02 | 12/17/2025 4:00:03 PM EST | |||
| 24.00 | 2.75 | 4.30 | 3.53 | % | 0.15 | 0 | 0 | 1.28 | 0.82 | 0.08 | -0.03 | 12/17/2025 4:00:03 PM EST | |||
| 25.00 | 2.10 | 2.85 | 2.48 | 1.97 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.66 | 0.74 | 0.11 | -0.03 | 12/16/2025 | 12/17/2025 4:00:03 PM EST |
| 26.00 | 1.35 | 2.00 | 1.68 | % | 0.06 | 0 | 0 | 0.58 | 0.62 | 0.13 | -0.03 | 12/17/2025 4:00:03 PM EST | |||
| 26.50 | 1.20 | 1.50 | 1.35 | 1.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | 0.55 | 0.14 | -0.04 | 12/16/2025 | 12/17/2025 4:00:03 PM EST |
| 27.00 | 0.95 | 1.25 | 1.10 | 1.35 | +0.10 | +8.00% | 0.04 | 3 | 1 | 0.54 | 0.48 | 0.14 | -0.04 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 27.50 | 0.75 | 1.05 | 0.90 | 1.15 | -0.53 | -31.55% | 0.03 | 61 | 1 | 0.54 | 0.42 | 0.14 | -0.04 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 28.00 | 0.60 | 0.85 | 0.73 | 0.94 | % | 0.03 | 1 | 0 | 0.55 | 0.36 | 0.13 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST | |
| 28.50 | 0.40 | 0.70 | 0.55 | 0.75 | % | 0.02 | 1 | 0 | 0.54 | 0.30 | 0.12 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST | |
| 29.00 | 0.35 | 0.60 | 0.48 | 0.85 | -0.18 | -17.48% | 0.02 | 8 | 1 | 0.55 | 0.26 | 0.11 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 30.00 | 0.25 | 0.40 | 0.33 | 0.43 | +0.18 | +72.00% | 0.01 | 2 | 153 | 0.59 | 0.19 | 0.08 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 31.00 | 0.15 | 0.40 | 0.28 | 0.33 | +0.18 | +120.00% | 0.01 | 1 | 51 | 0.64 | 0.13 | 0.06 | -0.02 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 31.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.75 | 0.10 | 0.05 | -0.02 | 12/17/2025 4:00:03 PM EST | |||
| 32.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.77 | 0.08 | 0.05 | -0.02 | 12/17/2025 4:00:03 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.05 | 0.03 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 180 | 1.15 | 0.04 | 0.03 | -0.01 | 12/15/2025 | 12/17/2025 4:00:03 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.19 | 0.03 | 0.02 | -0.01 | 12/15/2025 | 12/17/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.02 | 0.02 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.32 | 0.01 | 0.01 | 0.00 | 12/12/2025 | 12/17/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.01 | 0.01 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.25 | 0.63 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.30 | -0.01 | 0.01 | 0.00 | 12/12/2025 | 12/17/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | -0.02 | 0.02 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | -0.05 | 0.03 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.11 | -0.07 | 0.04 | -0.01 | 12/16/2025 | 12/17/2025 4:00:03 PM EST |
| 23.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.65 | -0.12 | 0.05 | -0.02 | 12/17/2025 4:00:03 PM EST | |||
| 23.50 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.59 | -0.15 | 0.06 | -0.02 | 12/17/2025 4:00:03 PM EST | |||
| 24.00 | 0.15 | 0.45 | 0.30 | % | 0.01 | 0 | 0 | 0.56 | -0.18 | 0.08 | -0.03 | 12/17/2025 4:00:03 PM EST | |||
| 25.00 | 0.40 | 0.60 | 0.50 | 0.46 | -0.14 | -23.34% | 0.02 | 3 | 8 | 0.54 | -0.26 | 0.11 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 26.00 | 0.70 | 0.95 | 0.83 | 0.75 | -0.25 | -25.00% | 0.03 | 24 | 20 | 0.52 | -0.38 | 0.13 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 26.50 | 0.90 | 1.20 | 1.05 | % | 0.04 | 0 | 0 | 0.52 | -0.45 | 0.14 | -0.04 | 12/17/2025 4:00:03 PM EST | |||
| 27.00 | 1.20 | 1.45 | 1.33 | 1.15 | % | 0.05 | 3 | 0 | 0.53 | -0.52 | 0.14 | -0.04 | 12/17/2025 | 12/17/2025 4:00:03 PM EST | |
| 27.50 | 1.45 | 1.75 | 1.60 | 1.40 | -0.05 | -3.45% | 0.06 | 1 | 5 | 0.52 | -0.58 | 0.14 | -0.04 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 28.00 | 1.75 | 2.50 | 2.13 | 1.77 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.61 | -0.64 | 0.13 | -0.03 | 12/15/2025 | 12/17/2025 4:00:03 PM EST |
| 28.50 | 2.10 | 2.70 | 2.40 | % | 0.08 | 0 | 0 | 0.58 | -0.70 | 0.12 | -0.03 | 12/17/2025 4:00:03 PM EST | |||
| 29.00 | 2.45 | 2.90 | 2.68 | % | 0.09 | 0 | 0 | 0.52 | -0.74 | 0.11 | -0.03 | 12/17/2025 4:00:03 PM EST | |||
| 30.00 | 3.10 | 3.80 | 3.45 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.73 | -0.81 | 0.08 | -0.03 | 12/12/2025 | 12/17/2025 4:00:03 PM EST |
| 31.00 | 3.90 | 4.70 | 4.30 | % | 0.14 | 0 | 0 | 0.78 | -0.87 | 0.06 | -0.02 | 12/17/2025 4:00:03 PM EST | |||
| 31.50 | 3.70 | 5.20 | 4.45 | % | 0.14 | 0 | 0 | 0.83 | -0.90 | 0.05 | -0.02 | 12/17/2025 4:00:03 PM EST | |||
| 32.00 | 4.20 | 5.90 | 5.05 | % | 0.16 | 0 | 0 | 1.01 | -0.92 | 0.05 | -0.02 | 12/17/2025 4:00:03 PM EST | |||
| 32.50 | 4.70 | 7.30 | 6.00 | % | 0.18 | 0 | 0 | 1.54 | -0.95 | 0.03 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 33.00 | 5.20 | 7.80 | 6.50 | % | 0.20 | 0 | 0 | 1.59 | -0.96 | 0.03 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 33.50 | 5.40 | 8.20 | 6.80 | % | 0.20 | 0 | 0 | 1.59 | -0.97 | 0.02 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 34.00 | 5.80 | 8.70 | 7.25 | % | 0.21 | 0 | 0 | 1.64 | -0.98 | 0.02 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 35.00 | 6.80 | 9.70 | 8.25 | % | 0.24 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 36.00 | 7.80 | 10.70 | 9.25 | % | 0.26 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 37.00 | 8.80 | 10.60 | 9.70 | % | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 38.00 | 9.80 | 11.60 | 10.70 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 39.00 | 10.30 | 12.60 | 11.45 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 40.00 | 11.30 | 13.60 | 12.45 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 45.00 | 16.30 | 19.80 | 18.05 | % | 0.40 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST |