Options Chain for WARBY PARKER INC CL A COM (WRBY) - $24.80 as of 10/9/2026 7:56:32 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 | 9.30 | 11.70 | 10.50 | % | 0.70 | 0 | 0 | 1.76 | 0.95 | 0.01 | -0.01 | 10/9/2026 3:59:47 PM EST | |||
| 16.00 | 8.40 | 10.70 | 9.55 | % | 0.60 | 0 | 0 | 1.60 | 0.93 | 0.01 | -0.01 | 10/9/2026 3:59:47 PM EST | |||
| 17.00 | 7.70 | 9.70 | 8.70 | % | 0.51 | 0 | 0 | 1.45 | 0.91 | 0.02 | -0.01 | 10/9/2026 3:59:47 PM EST | |||
| 18.00 | 6.90 | 8.70 | 7.80 | % | 0.43 | 0 | 0 | 1.31 | 0.88 | 0.02 | -0.02 | 10/9/2026 3:59:47 PM EST | |||
| 19.00 | 6.10 | 7.90 | 7.00 | % | 0.37 | 0 | 0 | 1.25 | 0.85 | 0.03 | -0.02 | 10/9/2026 3:59:47 PM EST | |||
| 20.00 | 5.40 | 7.10 | 6.25 | % | 0.31 | 0 | 0 | 0.83 | 0.81 | 0.03 | -0.02 | 10/9/2026 3:59:47 PM EST | |||
| 21.00 | 4.70 | 6.30 | 5.50 | % | 0.26 | 0 | 0 | 0.85 | 0.77 | 0.04 | -0.02 | 10/9/2026 3:59:47 PM EST | |||
| 22.00 | 4.00 | 5.40 | 4.70 | % | 0.21 | 0 | 0 | 0.80 | 0.73 | 0.04 | -0.03 | 10/9/2026 3:59:47 PM EST | |||
| 23.00 | 3.80 | 4.50 | 4.15 | % | 0.18 | 0 | 0 | 0.82 | 0.68 | 0.05 | -0.03 | 10/9/2026 3:59:47 PM EST | |||
| 24.00 | 3.30 | 4.00 | 3.65 | % | 0.15 | 0 | 0 | 0.83 | 0.62 | 0.05 | -0.03 | 10/9/2026 3:59:47 PM EST | |||
| 25.00 | 2.55 | 3.60 | 3.08 | % | 0.12 | 0 | 0 | 0.81 | 0.57 | 0.05 | -0.03 | 10/9/2026 3:59:47 PM EST | |||
| 26.00 | 2.40 | 3.20 | 2.80 | % | 0.11 | 0 | 0 | 0.85 | 0.52 | 0.05 | -0.03 | 10/9/2026 3:59:47 PM EST | |||
| 27.00 | 1.80 | 2.60 | 2.20 | % | 0.08 | 0 | 0 | 0.79 | 0.47 | 0.05 | -0.03 | 10/9/2026 3:59:47 PM EST | |||
| 28.00 | 1.45 | 2.30 | 1.88 | % | 0.07 | 0 | 0 | 0.79 | 0.42 | 0.05 | -0.03 | 10/9/2026 3:59:47 PM EST | |||
| 29.00 | 1.40 | 2.10 | 1.75 | 1.48 | % | 0.06 | 5 | 0 | 0.83 | 0.37 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 3:59:47 PM EST | |
| 30.00 | 1.15 | 1.75 | 1.45 | % | 0.05 | 0 | 0 | 0.82 | 0.33 | 0.05 | -0.03 | 10/9/2026 3:59:47 PM EST | |||
| 31.00 | 0.75 | 1.50 | 1.13 | % | 0.04 | 0 | 0 | 0.78 | 0.29 | 0.05 | -0.03 | 10/9/2026 3:59:47 PM EST | |||
| 32.00 | 0.55 | 1.35 | 0.95 | % | 0.03 | 0 | 0 | 0.78 | 0.26 | 0.04 | -0.02 | 10/9/2026 3:59:47 PM EST | |||
| 33.00 | 0.70 | 1.35 | 1.03 | % | 0.03 | 0 | 0 | 0.87 | 0.22 | 0.04 | -0.02 | 10/9/2026 3:59:47 PM EST | |||
| 34.00 | 0.35 | 1.00 | 0.68 | % | 0.02 | 0 | 0 | 0.78 | 0.20 | 0.04 | -0.02 | 10/9/2026 3:59:47 PM EST | |||
| 35.00 | 0.25 | 1.10 | 0.68 | % | 0.02 | 0 | 0 | 0.82 | 0.17 | 0.03 | -0.02 | 10/9/2026 3:59:47 PM EST | |||
| 36.00 | 0.30 | 0.95 | 0.63 | % | 0.02 | 0 | 0 | 0.85 | 0.15 | 0.03 | -0.02 | 10/9/2026 3:59:47 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 | 0.05 | 0.70 | 0.38 | % | 0.03 | 0 | 0 | 1.04 | -0.05 | 0.01 | -0.01 | 10/9/2026 3:59:47 PM EST | |||
| 16.00 | 0.05 | 0.70 | 0.38 | % | 0.02 | 0 | 0 | 0.93 | -0.07 | 0.01 | -0.01 | 10/9/2026 3:59:47 PM EST | |||
| 17.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.85 | -0.09 | 0.02 | -0.01 | 10/9/2026 3:59:47 PM EST | |||
| 18.00 | 0.20 | 0.80 | 0.50 | % | 0.03 | 0 | 0 | 0.85 | -0.12 | 0.02 | -0.02 | 10/9/2026 3:59:47 PM EST | |||
| 19.00 | 0.50 | 1.00 | 0.75 | % | 0.04 | 0 | 0 | 0.89 | -0.15 | 0.03 | -0.02 | 10/9/2026 3:59:47 PM EST | |||
| 20.00 | 0.50 | 1.15 | 0.83 | % | 0.04 | 0 | 0 | 0.81 | -0.19 | 0.03 | -0.02 | 10/9/2026 3:59:47 PM EST | |||
| 21.00 | 0.85 | 1.55 | 1.20 | % | 0.06 | 0 | 0 | 0.84 | -0.23 | 0.04 | -0.02 | 10/9/2026 3:59:47 PM EST | |||
| 22.00 | 1.05 | 1.75 | 1.40 | % | 0.06 | 0 | 0 | 0.79 | -0.27 | 0.04 | -0.03 | 10/9/2026 3:59:47 PM EST | |||
| 23.00 | 1.60 | 2.15 | 1.88 | % | 0.08 | 0 | 0 | 0.82 | -0.32 | 0.05 | -0.03 | 10/9/2026 3:59:47 PM EST | |||
| 24.00 | 1.95 | 2.60 | 2.28 | % | 0.09 | 0 | 0 | 0.80 | -0.38 | 0.05 | -0.03 | 10/9/2026 3:59:47 PM EST | |||
| 25.00 | 2.30 | 3.10 | 2.70 | % | 0.11 | 0 | 0 | 0.77 | -0.43 | 0.05 | -0.03 | 10/9/2026 3:59:47 PM EST | |||
| 26.00 | 3.00 | 3.70 | 3.35 | % | 0.13 | 0 | 0 | 0.80 | -0.48 | 0.05 | -0.03 | 10/9/2026 3:59:47 PM EST | |||
| 27.00 | 3.60 | 4.30 | 3.95 | % | 0.15 | 0 | 0 | 0.79 | -0.53 | 0.05 | -0.03 | 10/9/2026 3:59:47 PM EST | |||
| 28.00 | 4.20 | 5.00 | 4.60 | % | 0.16 | 0 | 0 | 0.79 | -0.58 | 0.05 | -0.03 | 10/9/2026 3:59:47 PM EST | |||
| 29.00 | 5.00 | 5.70 | 5.35 | % | 0.18 | 0 | 0 | 0.80 | -0.63 | 0.05 | -0.03 | 10/9/2026 3:59:47 PM EST | |||
| 30.00 | 5.50 | 6.80 | 6.15 | % | 0.21 | 0 | 0 | 0.81 | -0.67 | 0.05 | -0.03 | 10/9/2026 3:59:47 PM EST | |||
| 31.00 | 6.30 | 7.70 | 7.00 | % | 0.23 | 0 | 0 | 0.82 | -0.71 | 0.05 | -0.03 | 10/9/2026 3:59:47 PM EST | |||
| 32.00 | 6.90 | 8.50 | 7.70 | % | 0.24 | 0 | 0 | 0.76 | -0.74 | 0.04 | -0.02 | 10/9/2026 3:59:47 PM EST | |||
| 33.00 | 7.70 | 9.40 | 8.55 | % | 0.26 | 0 | 0 | 1.10 | -0.78 | 0.04 | -0.02 | 10/9/2026 3:59:47 PM EST | |||
| 34.00 | 8.50 | 10.30 | 9.40 | % | 0.28 | 0 | 0 | 1.12 | -0.80 | 0.04 | -0.02 | 10/9/2026 3:59:47 PM EST | |||
| 35.00 | 9.40 | 11.20 | 10.30 | % | 0.29 | 0 | 0 | 1.15 | -0.83 | 0.03 | -0.02 | 10/9/2026 3:59:47 PM EST | |||
| 36.00 | 10.30 | 12.20 | 11.25 | % | 0.31 | 0 | 0 | 1.20 | -0.85 | 0.03 | -0.02 | 10/9/2026 3:59:47 PM EST |