Options Chain for WARBY PARKER INC CL A COM (WRBY) - $30.23 as of 12/11/2025 9:07:27 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 | 23.40 | 26.20 | 24.80 | % | 4.96 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 10.00 | 18.40 | 20.80 | 19.60 | % | 1.96 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 11.00 | 17.40 | 20.40 | 18.90 | % | 1.72 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 12.00 | 16.40 | 19.40 | 17.90 | % | 1.49 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 13.00 | 15.40 | 17.80 | 16.60 | % | 1.28 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 13.50 | 14.90 | 17.90 | 16.40 | % | 1.21 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 14.00 | 14.40 | 17.40 | 15.90 | % | 1.14 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 15.00 | 13.40 | 15.80 | 14.60 | 3.05 | 0.00 | 0.00% | 0.97 | 0 | 5 | 2.78 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/11/2025 4:00:06 PM EST |
| 16.00 | 12.40 | 14.80 | 13.60 | % | 0.85 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 16.50 | 11.90 | 14.90 | 13.40 | % | 0.81 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 17.00 | 11.80 | 13.80 | 12.80 | % | 0.75 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 17.50 | 10.90 | 13.30 | 12.10 | % | 0.69 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 18.00 | 10.40 | 12.90 | 11.65 | % | 0.65 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 18.50 | 10.30 | 12.30 | 11.30 | % | 0.61 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 19.00 | 9.40 | 11.80 | 10.60 | 5.71 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:06 PM EST |
| 20.00 | 9.60 | 10.70 | 10.15 | 9.50 | 0.00 | 0.00% | 0.51 | 0 | 15 | 1.72 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 21.00 | 7.40 | 9.80 | 8.60 | 1.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:06 PM EST |
| 21.50 | 6.90 | 9.20 | 8.05 | 6.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.49 | 0.99 | 0.01 | 0.00 | 12/10/2025 | 12/11/2025 4:00:06 PM EST |
| 22.00 | 6.80 | 8.70 | 7.75 | 1.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.41 | 0.99 | 0.01 | 0.00 | 12/9/2025 | 12/11/2025 4:00:06 PM EST |
| 22.50 | 6.70 | 9.30 | 8.00 | 8.00 | 0.00 | 0.00% | 0.36 | 0 | 50 | 2.11 | 0.98 | 0.01 | -0.01 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 23.00 | 5.80 | 7.80 | 6.80 | 3.80 | 0.00 | 0.00% | 0.30 | 0 | 19 | 1.35 | 0.97 | 0.02 | -0.01 | 12/10/2025 | 12/11/2025 4:00:06 PM EST |
| 23.50 | 5.00 | 7.50 | 6.25 | 5.50 | 0.00 | 0.00% | 0.27 | 0 | 24 | 1.41 | 0.96 | 0.02 | -0.01 | 12/10/2025 | 12/11/2025 4:00:06 PM EST |
| 24.00 | 4.50 | 6.80 | 5.65 | 1.00 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.19 | 0.94 | 0.03 | -0.02 | 12/9/2025 | 12/11/2025 4:00:06 PM EST |
| 25.00 | 4.70 | 5.90 | 5.30 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 109 | 1.11 | 0.90 | 0.04 | -0.03 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 26.00 | 3.70 | 5.10 | 4.40 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 53 | 1.08 | 0.86 | 0.05 | -0.03 | 12/10/2025 | 12/11/2025 4:00:06 PM EST |
| 27.00 | 3.00 | 4.20 | 3.60 | 3.69 | 0.00 | 0.00% | 0.13 | 0 | 97 | 0.97 | 0.79 | 0.06 | -0.04 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 28.00 | 2.85 | 3.50 | 3.18 | % | 0.11 | 0 | 0 | 0.79 | 0.72 | 0.07 | -0.05 | 12/11/2025 4:00:06 PM EST | |||
| 28.50 | 2.45 | 3.60 | 3.03 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.86 | 0.68 | 0.08 | -0.05 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 29.00 | 2.20 | 3.30 | 2.75 | % | 0.09 | 0 | 0 | 0.87 | 0.64 | 0.08 | -0.06 | 12/11/2025 4:00:06 PM EST | |||
| 30.00 | 1.70 | 2.15 | 1.93 | 1.62 | 0.00 | 0.00% | 0.06 | 0 | 1,204 | 0.75 | 0.55 | 0.09 | -0.06 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 31.00 | 1.20 | 2.10 | 1.65 | % | 0.05 | 0 | 0 | 0.82 | 0.46 | 0.09 | -0.06 | 12/11/2025 4:00:06 PM EST | |||
| 31.50 | 1.00 | 1.95 | 1.48 | % | 0.05 | 0 | 0 | 0.82 | 0.42 | 0.08 | -0.06 | 12/11/2025 4:00:06 PM EST | |||
| 32.00 | 0.80 | 2.10 | 1.45 | % | 0.05 | 0 | 0 | 0.88 | 0.38 | 0.08 | -0.06 | 12/11/2025 4:00:06 PM EST | |||
| 32.50 | 0.75 | 1.60 | 1.18 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.84 | 0.35 | 0.08 | -0.06 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 33.00 | 0.65 | 1.25 | 0.95 | % | 0.03 | 0 | 0 | 0.80 | 0.32 | 0.07 | -0.06 | 12/11/2025 4:00:06 PM EST | |||
| 33.50 | 0.25 | 1.10 | 0.68 | % | 0.02 | 0 | 0 | 0.71 | 0.29 | 0.07 | -0.06 | 12/11/2025 4:00:06 PM EST | |||
| 34.00 | 0.45 | 1.00 | 0.73 | % | 0.02 | 0 | 0 | 0.80 | 0.26 | 0.07 | -0.05 | 12/11/2025 4:00:06 PM EST | |||
| 35.00 | 0.10 | 0.85 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.73 | 0.22 | 0.06 | -0.05 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 36.00 | 0.20 | 0.55 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.17 | 0.05 | -0.04 | 12/11/2025 4:00:06 PM EST | |||
| 37.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.42 | 0.12 | 0.04 | -0.03 | 12/11/2025 4:00:06 PM EST | |||
| 38.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.43 | 0.09 | 0.03 | -0.03 | 12/11/2025 4:00:06 PM EST | |||
| 39.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.12 | 0.08 | 0.03 | -0.02 | 12/11/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.75 | 0.05 | 0.02 | -0.02 | 12/11/2025 4:00:06 PM EST | |||
| 41.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.63 | 0.04 | 0.02 | -0.01 | 12/11/2025 4:00:06 PM EST | |||
| 42.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.91 | 0.03 | 0.01 | -0.01 | 12/11/2025 4:00:06 PM EST | |||
| 43.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.96 | 0.02 | 0.01 | -0.01 | 12/11/2025 4:00:06 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 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.55 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 13.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 16.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 18.50 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.73 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.13 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.95 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:06 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | -0.01 | 0.01 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.77 | -0.01 | 0.01 | 0.00 | 12/11/2025 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.69 | -0.02 | 0.01 | -0.01 | 12/10/2025 | 12/11/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | -0.03 | 0.02 | -0.01 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 23.50 | 0.00 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.16 | -0.04 | 0.02 | -0.01 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.05 | -0.06 | 0.03 | -0.02 | 12/11/2025 4:00:06 PM EST | |||
| 25.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.74 | -0.10 | 0.04 | -0.03 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 26.00 | 0.25 | 0.60 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 885 | 0.79 | -0.14 | 0.05 | -0.03 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 27.00 | 0.40 | 0.95 | 0.68 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 483 | 0.80 | -0.21 | 0.06 | -0.04 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 28.00 | 0.60 | 0.95 | 0.78 | % | 0.03 | 0 | 0 | 0.70 | -0.28 | 0.07 | -0.05 | 12/11/2025 4:00:06 PM EST | |||
| 28.50 | 0.80 | 2.10 | 1.45 | 0.93 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.69 | -0.32 | 0.08 | -0.05 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 29.00 | 1.00 | 1.65 | 1.33 | 1.23 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.78 | -0.36 | 0.08 | -0.06 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 30.00 | 1.35 | 2.15 | 1.75 | 1.77 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.76 | -0.45 | 0.09 | -0.06 | 12/11/2025 | 12/11/2025 4:00:06 PM EST |
| 31.00 | 1.95 | 2.75 | 2.35 | % | 0.08 | 0 | 0 | 0.78 | -0.54 | 0.09 | -0.06 | 12/11/2025 4:00:06 PM EST | |||
| 31.50 | 2.25 | 3.10 | 2.68 | % | 0.09 | 0 | 0 | 0.79 | -0.58 | 0.08 | -0.06 | 12/11/2025 4:00:06 PM EST | |||
| 32.00 | 2.60 | 3.50 | 3.05 | % | 0.10 | 0 | 0 | 0.81 | -0.62 | 0.08 | -0.06 | 12/11/2025 4:00:06 PM EST | |||
| 32.50 | 2.95 | 5.10 | 4.03 | % | 0.12 | 0 | 0 | 1.07 | -0.65 | 0.08 | -0.06 | 12/11/2025 4:00:06 PM EST | |||
| 33.00 | 3.30 | 5.50 | 4.40 | % | 0.13 | 0 | 0 | 1.07 | -0.68 | 0.07 | -0.06 | 12/11/2025 4:00:06 PM EST | |||
| 33.50 | 3.20 | 5.80 | 4.50 | % | 0.13 | 0 | 0 | 1.54 | -0.71 | 0.07 | -0.06 | 12/11/2025 4:00:06 PM EST | |||
| 34.00 | 3.60 | 5.90 | 4.75 | % | 0.14 | 0 | 0 | 1.44 | -0.74 | 0.07 | -0.05 | 12/11/2025 4:00:06 PM EST | |||
| 35.00 | 4.70 | 7.00 | 5.85 | 7.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.60 | -0.78 | 0.06 | -0.05 | 12/10/2025 | 12/11/2025 4:00:06 PM EST |
| 36.00 | 5.70 | 7.90 | 6.80 | % | 0.19 | 0 | 0 | 1.66 | -0.83 | 0.05 | -0.04 | 12/11/2025 4:00:06 PM EST | |||
| 37.00 | 6.50 | 8.80 | 7.65 | % | 0.21 | 0 | 0 | 1.72 | -0.88 | 0.04 | -0.03 | 12/11/2025 4:00:06 PM EST | |||
| 38.00 | 7.60 | 9.80 | 8.70 | % | 0.23 | 0 | 0 | 1.82 | -0.91 | 0.03 | -0.03 | 12/11/2025 4:00:06 PM EST | |||
| 39.00 | 8.40 | 10.50 | 9.45 | % | 0.24 | 0 | 0 | 1.78 | -0.92 | 0.03 | -0.02 | 12/11/2025 4:00:06 PM EST | |||
| 40.00 | 8.90 | 11.70 | 10.30 | % | 0.26 | 0 | 0 | 1.96 | -0.95 | 0.02 | -0.02 | 12/11/2025 4:00:06 PM EST | |||
| 41.00 | 10.10 | 12.70 | 11.40 | % | 0.28 | 0 | 0 | 2.04 | -0.96 | 0.02 | -0.01 | 12/11/2025 4:00:06 PM EST | |||
| 42.00 | 10.70 | 13.40 | 12.05 | % | 0.29 | 0 | 0 | 1.98 | -0.97 | 0.01 | -0.01 | 12/11/2025 4:00:06 PM EST | |||
| 43.00 | 11.50 | 14.70 | 13.10 | % | 0.30 | 0 | 0 | 2.20 | -0.98 | 0.01 | -0.01 | 12/11/2025 4:00:06 PM EST |