Options Chain for WARBY PARKER INC CL A COM (WRBY) - $27.44 as of 8/21/2026 8:34:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.50 | 14.60 | 13.05 | % | 0.87 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 16.00 | 10.70 | 13.20 | 11.95 | % | 0.75 | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 17.00 | 9.90 | 11.90 | 10.90 | % | 0.64 | 0 | 0 | 1.65 | 0.98 | 0.01 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 18.00 | 8.80 | 10.90 | 9.85 | % | 0.55 | 0 | 0 | 1.50 | 0.97 | 0.01 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 19.00 | 7.70 | 9.70 | 8.70 | % | 0.46 | 0 | 0 | 1.27 | 0.95 | 0.01 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 20.00 | 6.90 | 8.60 | 7.75 | % | 0.39 | 0 | 0 | 1.10 | 0.93 | 0.02 | -0.02 | 8/21/2026 3:59:53 PM EST | |||
| 21.00 | 6.20 | 7.70 | 6.95 | % | 0.33 | 0 | 0 | 1.03 | 0.90 | 0.03 | -0.02 | 8/21/2026 3:59:53 PM EST | |||
| 22.00 | 5.40 | 6.80 | 6.10 | % | 0.28 | 0 | 0 | 0.95 | 0.86 | 0.03 | -0.02 | 8/21/2026 3:59:53 PM EST | |||
| 23.00 | 4.60 | 6.00 | 5.30 | % | 0.23 | 0 | 0 | 0.91 | 0.82 | 0.04 | -0.02 | 8/21/2026 3:59:53 PM EST | |||
| 24.00 | 4.40 | 5.50 | 4.95 | % | 0.21 | 0 | 0 | 0.78 | 0.77 | 0.05 | -0.03 | 8/21/2026 3:59:53 PM EST | |||
| 25.00 | 3.30 | 4.50 | 3.90 | 2.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.64 | 0.72 | 0.05 | -0.03 | 8/14/2026 | 8/21/2026 3:59:53 PM EST |
| 26.00 | 3.00 | 4.10 | 3.55 | % | 0.14 | 0 | 0 | 0.72 | 0.66 | 0.06 | -0.03 | 8/21/2026 3:59:53 PM EST | |||
| 27.00 | 2.30 | 3.30 | 2.80 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.66 | 0.59 | 0.06 | -0.03 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 28.00 | 1.95 | 2.50 | 2.23 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.63 | 0.53 | 0.07 | -0.03 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 29.00 | 1.60 | 2.10 | 1.85 | 1.85 | +0.10 | +5.72% | 0.06 | 3 | 10 | 0.64 | 0.46 | 0.07 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 30.00 | 1.10 | 1.90 | 1.50 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.64 | 0.40 | 0.07 | -0.03 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 31.00 | 0.90 | 1.70 | 1.30 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | 0.34 | 0.06 | -0.03 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 32.00 | 0.65 | 1.40 | 1.03 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.65 | 0.29 | 0.06 | -0.03 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 33.00 | 0.60 | 1.20 | 0.90 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.68 | 0.25 | 0.05 | -0.02 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 34.00 | 0.35 | 1.15 | 0.75 | % | 0.02 | 0 | 0 | 0.68 | 0.21 | 0.05 | -0.02 | 8/21/2026 3:59:53 PM EST | |||
| 35.00 | 0.15 | 0.90 | 0.53 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.63 | 0.18 | 0.04 | -0.02 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 36.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.65 | 0.15 | 0.04 | -0.02 | 8/21/2026 3:59:53 PM EST | |||
| 37.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.12 | 0.03 | -0.02 | 8/21/2026 3:59:53 PM EST | |||
| 38.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.65 | 0.10 | 0.03 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 40.00 | 0.10 | 0.40 | 0.25 | 0.17 | % | 0.01 | 107 | 0 | 0.73 | 0.07 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.44 | -0.01 | 0.00 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.32 | -0.02 | 0.01 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 100 | 11 | 0.96 | -0.03 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 19.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.04 | -21.06% | 0.01 | 2 | 4 | 0.70 | -0.05 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 20.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.04 | -16.67% | 0.01 | 2 | 1 | 0.71 | -0.07 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 21.00 | 0.10 | 0.70 | 0.40 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.70 | -0.10 | 0.03 | -0.02 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 22.00 | 0.20 | 0.85 | 0.53 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.69 | -0.14 | 0.03 | -0.02 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 23.00 | 0.55 | 0.90 | 0.73 | 0.67 | +0.02 | +3.08% | 0.03 | 4 | 1 | 0.70 | -0.18 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 24.00 | 0.65 | 1.15 | 0.90 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | -0.23 | 0.05 | -0.03 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 25.00 | 0.90 | 1.55 | 1.23 | % | 0.05 | 0 | 0 | 0.66 | -0.28 | 0.05 | -0.03 | 8/21/2026 3:59:53 PM EST | |||
| 26.00 | 1.25 | 1.90 | 1.58 | 1.57 | % | 0.06 | 4 | 0 | 0.65 | -0.34 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST | |
| 27.00 | 1.70 | 2.40 | 2.05 | % | 0.08 | 0 | 0 | 0.65 | -0.41 | 0.06 | -0.03 | 8/21/2026 3:59:53 PM EST | |||
| 28.00 | 2.15 | 2.95 | 2.55 | % | 0.09 | 0 | 0 | 0.64 | -0.47 | 0.07 | -0.03 | 8/21/2026 3:59:53 PM EST | |||
| 29.00 | 2.65 | 3.60 | 3.13 | % | 0.11 | 0 | 0 | 0.64 | -0.54 | 0.07 | -0.03 | 8/21/2026 3:59:53 PM EST | |||
| 30.00 | 3.20 | 4.10 | 3.65 | % | 0.12 | 0 | 0 | 0.60 | -0.60 | 0.07 | -0.03 | 8/21/2026 3:59:53 PM EST | |||
| 31.00 | 4.30 | 4.80 | 4.55 | % | 0.15 | 0 | 0 | 0.65 | -0.66 | 0.06 | -0.03 | 8/21/2026 3:59:53 PM EST | |||
| 32.00 | 4.60 | 6.10 | 5.35 | % | 0.17 | 0 | 0 | 0.64 | -0.71 | 0.06 | -0.03 | 8/21/2026 3:59:53 PM EST | |||
| 33.00 | 5.30 | 6.80 | 6.05 | % | 0.18 | 0 | 0 | 0.89 | -0.75 | 0.05 | -0.02 | 8/21/2026 3:59:53 PM EST | |||
| 34.00 | 6.30 | 7.80 | 7.05 | % | 0.21 | 0 | 0 | 0.95 | -0.79 | 0.05 | -0.02 | 8/21/2026 3:59:53 PM EST | |||
| 35.00 | 7.10 | 8.60 | 7.85 | % | 0.22 | 0 | 0 | 0.95 | -0.82 | 0.04 | -0.02 | 8/21/2026 3:59:53 PM EST | |||
| 36.00 | 7.90 | 9.60 | 8.75 | % | 0.24 | 0 | 0 | 1.01 | -0.85 | 0.04 | -0.02 | 8/21/2026 3:59:53 PM EST | |||
| 37.00 | 8.80 | 10.30 | 9.55 | % | 0.26 | 0 | 0 | 0.97 | -0.88 | 0.03 | -0.02 | 8/21/2026 3:59:53 PM EST | |||
| 38.00 | 9.70 | 11.40 | 10.55 | % | 0.28 | 0 | 0 | 1.05 | -0.90 | 0.03 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 40.00 | 11.30 | 13.40 | 12.35 | % | 0.31 | 0 | 0 | 1.15 | -0.93 | 0.02 | -0.01 | 8/21/2026 3:59:53 PM EST |