Options Chain for WARBY PARKER INC CL A COM (WRBY) - $17.40 as of 11/19/2025 9:36:49 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 | 11.10 | 14.00 | 12.55 | % | 2.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 10.00 | 6.50 | 8.20 | 7.35 | % | 0.73 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 11.00 | 5.60 | 7.20 | 6.40 | % | 0.58 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 12.00 | 4.50 | 7.20 | 5.85 | % | 0.49 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 12.50 | 4.00 | 6.70 | 5.35 | % | 0.43 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 13.00 | 3.50 | 6.10 | 4.80 | % | 0.37 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 14.00 | 2.50 | 4.60 | 3.55 | % | 0.25 | 0 | 0 | 2.73 | 0.99 | 0.04 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 15.00 | 0.80 | 3.70 | 2.25 | % | 0.15 | 0 | 0 | 2.38 | 0.92 | 0.09 | -0.01 | 11/19/2025 4:00:01 PM EST | |||
| 16.00 | 1.10 | 1.80 | 1.45 | % | 0.09 | 0 | 0 | 0.99 | 0.78 | 0.16 | -0.03 | 11/19/2025 4:00:01 PM EST | |||
| 16.50 | 0.80 | 1.90 | 1.35 | % | 0.08 | 0 | 0 | 1.40 | 0.69 | 0.19 | -0.03 | 11/19/2025 4:00:01 PM EST | |||
| 17.00 | 0.65 | 1.35 | 1.00 | 0.82 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.77 | 0.60 | 0.22 | -0.04 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 17.50 | 0.40 | 0.75 | 0.58 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | 0.48 | 0.24 | -0.03 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 18.00 | 0.20 | 0.55 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.59 | 0.34 | 0.25 | -0.03 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 18.50 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.51 | 0.21 | 0.21 | -0.02 | 11/19/2025 4:00:01 PM EST | |||
| 19.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.02 | -12.50% | 0.01 | 5 | 5 | 0.52 | 0.11 | 0.14 | -0.01 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.54 | 0.05 | 0.07 | -0.01 | 11/12/2025 | 11/19/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.77 | 0.01 | 0.02 | 0.00 | 11/12/2025 | 11/19/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.01 | 0.01 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.50 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.02 | -0.01 | 0.04 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.86 | -0.08 | 0.09 | -0.01 | 11/17/2025 | 11/19/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.74 | -0.22 | 0.16 | -0.03 | 11/19/2025 4:00:01 PM EST | |||
| 16.50 | 0.20 | 0.35 | 0.28 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.31 | 0.19 | -0.03 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 17.00 | 0.35 | 0.60 | 0.48 | % | 0.03 | 0 | 0 | 0.58 | -0.40 | 0.22 | -0.04 | 11/19/2025 4:00:01 PM EST | |||
| 17.50 | 0.60 | 0.80 | 0.70 | % | 0.04 | 0 | 0 | 0.55 | -0.52 | 0.24 | -0.03 | 11/19/2025 4:00:01 PM EST | |||
| 18.00 | 0.70 | 1.15 | 0.93 | 1.18 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | -0.66 | 0.25 | -0.03 | 11/14/2025 | 11/19/2025 4:00:01 PM EST |
| 18.50 | 1.15 | 1.75 | 1.45 | % | 0.08 | 0 | 0 | 0.91 | -0.79 | 0.21 | -0.02 | 11/19/2025 4:00:01 PM EST | |||
| 19.00 | 1.50 | 2.40 | 1.95 | 2.13 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.20 | -0.89 | 0.14 | -0.01 | 11/14/2025 | 11/19/2025 4:00:01 PM EST |
| 20.00 | 2.20 | 3.30 | 2.75 | % | 0.14 | 0 | 0 | 1.35 | -0.95 | 0.07 | -0.01 | 11/19/2025 4:00:01 PM EST | |||
| 21.00 | 3.00 | 4.90 | 3.95 | % | 0.19 | 0 | 0 | 1.57 | -0.99 | 0.02 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 21.50 | 3.70 | 5.70 | 4.70 | % | 0.22 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 22.00 | 4.20 | 6.20 | 5.20 | % | 0.24 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 22.50 | 4.70 | 7.20 | 5.95 | % | 0.26 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 23.00 | 5.10 | 7.00 | 6.05 | % | 0.26 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 23.50 | 5.50 | 7.20 | 6.35 | % | 0.27 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 24.00 | 6.00 | 7.70 | 6.85 | % | 0.29 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 25.00 | 7.00 | 9.70 | 8.35 | % | 0.33 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 26.00 | 8.00 | 9.70 | 8.85 | % | 0.34 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 26.50 | 8.50 | 11.20 | 9.85 | % | 0.37 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 27.00 | 9.00 | 11.70 | 10.35 | % | 0.38 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 27.50 | 9.50 | 12.20 | 10.85 | % | 0.39 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 28.00 | 10.00 | 12.70 | 11.35 | % | 0.41 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 29.00 | 10.60 | 13.10 | 11.85 | % | 0.41 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 30.00 | 11.60 | 13.90 | 12.75 | % | 0.42 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 31.00 | 12.60 | 15.70 | 14.15 | % | 0.46 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 32.00 | 13.60 | 16.10 | 14.85 | % | 0.46 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 33.00 | 14.60 | 17.10 | 15.85 | % | 0.48 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 35.00 | 16.60 | 19.10 | 17.85 | % | 0.51 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST |