Options Chain for WARBY PARKER INC CL A COM (WRBY) - $21.37 as of 2/13/2026 8:57:59 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 | 5.90 | 7.80 | 6.85 | 14.15 | 0.00 | 0.00% | 0.46 | 0 | 16 | 2.57 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:33 PM EST |
| 17.50 | 3.50 | 5.30 | 4.40 | % | 0.25 | 0 | 0 | 1.80 | 0.99 | 0.01 | -0.01 | 2/13/2026 3:59:33 PM EST | |||
| 18.00 | 3.20 | 4.90 | 4.05 | 3.53 | % | 0.22 | 2 | 0 | 1.79 | 0.98 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST | |
| 19.00 | 2.30 | 3.90 | 3.10 | % | 0.16 | 0 | 0 | 1.49 | 0.95 | 0.05 | -0.02 | 2/13/2026 3:59:33 PM EST | |||
| 20.00 | 2.10 | 3.00 | 2.55 | 2.07 | 0.00 | 0.00% | 0.13 | 0 | 134 | 1.30 | 0.86 | 0.09 | -0.04 | 2/12/2026 | 2/13/2026 3:59:33 PM EST |
| 21.00 | 1.50 | 1.95 | 1.73 | % | 0.08 | 0 | 0 | 0.67 | 0.76 | 0.14 | -0.05 | 2/13/2026 3:59:33 PM EST | |||
| 22.00 | 0.95 | 1.15 | 1.05 | 0.87 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.67 | 0.60 | 0.19 | -0.06 | 2/12/2026 | 2/13/2026 3:59:33 PM EST |
| 22.50 | 0.65 | 0.85 | 0.75 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.63 | 0.50 | 0.21 | -0.06 | 2/12/2026 | 2/13/2026 3:59:33 PM EST |
| 23.00 | 0.45 | 0.65 | 0.55 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4,001 | 0.64 | 0.40 | 0.20 | -0.05 | 2/12/2026 | 2/13/2026 3:59:33 PM EST |
| 23.50 | 0.30 | 0.50 | 0.40 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.65 | 0.31 | 0.18 | -0.05 | 2/11/2026 | 2/13/2026 3:59:33 PM EST |
| 24.00 | 0.20 | 0.40 | 0.30 | 0.26 | -0.24 | -48.00% | 0.01 | 2 | 3 | 0.67 | 0.24 | 0.15 | -0.04 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 3 | 1,233 | 0.71 | 0.14 | 0.10 | -0.04 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.56 | 0.05 | 0.05 | -0.01 | 2/11/2026 | 2/13/2026 3:59:33 PM EST |
| 26.50 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.91 | 0.04 | 0.04 | -0.01 | 2/12/2026 | 2/13/2026 3:59:33 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.47 | -85.46% | 0.00 | 1 | 18 | 1.18 | 0.03 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.45 | -90.00% | 0.00 | 40 | 8 | 1.18 | 0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.54 | 0.01 | 0.01 | 0.00 | 2/11/2026 | 2/13/2026 3:59:33 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.01 | 0.00 | 2/13/2026 3:59:33 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.10 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:33 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 401 | 1.45 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:33 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.40 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:33 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.54 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:33 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:33 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.73 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:33 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:33 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 593 | 2.91 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:33 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:33 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:33 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:33 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:33 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:33 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 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.12 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:33 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 70 | 2.25 | -0.01 | 0.01 | -0.01 | 1/22/2026 | 2/13/2026 3:59:33 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.02 | -0.02 | 0.02 | -0.01 | 2/13/2026 3:59:33 PM EST | |||
| 19.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.71 | -0.05 | 0.05 | -0.02 | 2/12/2026 | 2/13/2026 3:59:33 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.76 | -0.14 | 0.09 | -0.04 | 2/12/2026 | 2/13/2026 3:59:33 PM EST |
| 21.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.07 | -17.50% | 0.02 | 2 | 122 | 0.71 | -0.24 | 0.14 | -0.05 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 22.00 | 0.50 | 0.65 | 0.58 | 0.95 | +0.68 | +251.86% | 0.03 | 2 | 21 | 0.63 | -0.40 | 0.19 | -0.06 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 22.50 | 0.70 | 0.90 | 0.80 | 1.14 | 0.00 | 0.00% | 0.04 | 0 | 2,077 | 0.61 | -0.50 | 0.21 | -0.06 | 2/11/2026 | 2/13/2026 3:59:33 PM EST |
| 23.00 | 0.95 | 1.20 | 1.08 | 1.13 | +0.69 | +156.82% | 0.05 | 2 | 32 | 0.60 | -0.60 | 0.20 | -0.05 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 23.50 | 1.30 | 1.50 | 1.40 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.57 | -0.69 | 0.18 | -0.05 | 1/26/2026 | 2/13/2026 3:59:33 PM EST |
| 24.00 | 1.70 | 2.15 | 1.93 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.71 | -0.76 | 0.15 | -0.04 | 2/9/2026 | 2/13/2026 3:59:33 PM EST |
| 25.00 | 2.45 | 3.30 | 2.88 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 2,528 | 1.28 | -0.86 | 0.10 | -0.04 | 2/12/2026 | 2/13/2026 3:59:33 PM EST |
| 26.00 | 3.40 | 4.80 | 4.10 | 1.82 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.96 | -0.95 | 0.05 | -0.01 | 2/9/2026 | 2/13/2026 3:59:33 PM EST |
| 26.50 | 3.90 | 5.40 | 4.65 | 1.85 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.24 | -0.96 | 0.04 | -0.01 | 2/6/2026 | 2/13/2026 3:59:33 PM EST |
| 27.00 | 4.20 | 5.80 | 5.00 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 1,038 | 2.16 | -0.97 | 0.03 | -0.01 | 2/11/2026 | 2/13/2026 3:59:33 PM EST |
| 27.50 | 4.70 | 6.40 | 5.55 | 2.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.62 | -0.98 | 0.02 | -0.01 | 2/6/2026 | 2/13/2026 3:59:33 PM EST |
| 28.00 | 5.20 | 7.00 | 6.10 | % | 0.22 | 0 | 0 | 2.54 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:33 PM EST | |||
| 28.50 | 5.80 | 7.50 | 6.65 | % | 0.23 | 0 | 0 | 2.63 | -1.00 | 0.01 | 0.00 | 2/13/2026 3:59:33 PM EST | |||
| 29.00 | 6.20 | 8.30 | 7.25 | % | 0.25 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:33 PM EST | |||
| 30.00 | 7.20 | 9.30 | 8.25 | 4.28 | 0.00 | 0.00% | 0.28 | 0 | 39 | 3.16 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:33 PM EST |
| 31.00 | 7.80 | 10.30 | 9.05 | % | 0.29 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:33 PM EST | |||
| 32.00 | 9.00 | 11.30 | 10.15 | 6.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:33 PM EST |
| 33.00 | 10.10 | 12.50 | 11.30 | 6.95 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.81 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:33 PM EST |
| 33.50 | 10.60 | 13.00 | 11.80 | 7.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:33 PM EST |
| 34.00 | 11.20 | 13.50 | 12.35 | 7.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:33 PM EST |
| 35.00 | 12.10 | 14.50 | 13.30 | 10.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.08 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:33 PM EST |
| 36.00 | 12.90 | 15.50 | 14.20 | 9.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:33 PM EST |
| 37.00 | 14.20 | 16.50 | 15.35 | % | 0.41 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:33 PM EST | |||
| 38.00 | 15.10 | 17.50 | 16.30 | 12.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:33 PM EST |
| 40.00 | 17.20 | 19.50 | 18.35 | % | 0.46 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:33 PM EST | |||
| 45.00 | 22.00 | 24.50 | 23.25 | % | 0.52 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:33 PM EST |