Options Chain for WARBY PARKER INC CL A COM (WRBY) - $28.28 as of 1/9/2026 3:58:19 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 | 11.80 | 15.60 | 13.70 | % | 0.91 | 0 | 0 | 2.33 | 0.98 | 0.00 | -0.01 | 1/9/2026 4:00:01 PM EST | |||
| 20.00 | 7.10 | 10.90 | 9.00 | % | 0.45 | 0 | 0 | 1.65 | 0.90 | 0.02 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 22.00 | 5.20 | 9.20 | 7.20 | % | 0.33 | 0 | 0 | 1.48 | 0.85 | 0.03 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 22.50 | 4.90 | 8.70 | 6.80 | % | 0.30 | 0 | 0 | 1.41 | 0.83 | 0.03 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 23.00 | 4.50 | 8.30 | 6.40 | % | 0.28 | 0 | 0 | 1.38 | 0.81 | 0.03 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 23.50 | 4.10 | 7.90 | 6.00 | % | 0.26 | 0 | 0 | 1.34 | 0.80 | 0.03 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 24.00 | 3.70 | 7.50 | 5.60 | % | 0.23 | 0 | 0 | 1.33 | 0.78 | 0.04 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 24.50 | 3.30 | 7.20 | 5.25 | % | 0.21 | 0 | 0 | 1.29 | 0.76 | 0.04 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 25.00 | 2.95 | 6.80 | 4.88 | % | 0.20 | 0 | 0 | 1.25 | 0.74 | 0.04 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 25.50 | 2.60 | 6.20 | 4.40 | % | 0.17 | 0 | 0 | 1.24 | 0.72 | 0.05 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 26.00 | 3.50 | 6.20 | 4.85 | % | 0.19 | 0 | 0 | 1.23 | 0.69 | 0.05 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 26.50 | 3.20 | 4.30 | 3.75 | % | 0.14 | 0 | 0 | 0.64 | 0.67 | 0.05 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 27.00 | 2.90 | 4.70 | 3.80 | % | 0.14 | 0 | 0 | 0.72 | 0.64 | 0.05 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 27.50 | 2.20 | 3.70 | 2.95 | % | 0.11 | 0 | 0 | 0.58 | 0.61 | 0.05 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 28.00 | 2.35 | 3.70 | 3.03 | 3.37 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.66 | 0.59 | 0.06 | -0.03 | 1/8/2026 | 1/9/2026 4:00:01 PM EST |
| 28.50 | 2.30 | 3.30 | 2.80 | 3.00 | % | 0.10 | 1 | 0 | 0.66 | 0.56 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 29.00 | 2.05 | 3.20 | 2.63 | % | 0.09 | 0 | 0 | 0.67 | 0.53 | 0.06 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 29.50 | 1.65 | 2.80 | 2.23 | 2.60 | % | 0.08 | 1 | 0 | 0.63 | 0.50 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 30.00 | 1.65 | 2.80 | 2.23 | 2.28 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.67 | 0.47 | 0.06 | -0.03 | 1/8/2026 | 1/9/2026 4:00:01 PM EST |
| 30.50 | 1.40 | 2.45 | 1.93 | % | 0.06 | 0 | 0 | 0.64 | 0.45 | 0.06 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 31.00 | 1.15 | 2.25 | 1.70 | % | 0.05 | 0 | 0 | 0.63 | 0.42 | 0.06 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 31.50 | 1.10 | 2.10 | 1.60 | % | 0.05 | 0 | 0 | 0.64 | 0.40 | 0.05 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 32.00 | 1.00 | 2.15 | 1.58 | % | 0.05 | 0 | 0 | 0.67 | 0.37 | 0.05 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 35.00 | 0.50 | 1.30 | 0.90 | % | 0.03 | 0 | 0 | 0.66 | 0.27 | 0.04 | -0.03 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.39 | -0.02 | 0.00 | -0.01 | 1/9/2026 4:00:01 PM EST | |||
| 20.00 | 0.05 | 1.20 | 0.63 | % | 0.03 | 0 | 0 | 0.85 | -0.10 | 0.02 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 22.00 | 0.35 | 1.35 | 0.85 | % | 0.04 | 0 | 0 | 0.80 | -0.15 | 0.03 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 22.50 | 0.15 | 1.50 | 0.83 | % | 0.04 | 0 | 0 | 0.75 | -0.17 | 0.03 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 23.00 | 0.05 | 1.60 | 0.83 | % | 0.04 | 0 | 0 | 0.68 | -0.19 | 0.03 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 23.50 | 0.05 | 1.50 | 0.78 | % | 0.03 | 0 | 0 | 0.62 | -0.20 | 0.03 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 24.00 | 0.65 | 1.95 | 1.30 | % | 0.05 | 0 | 0 | 0.79 | -0.22 | 0.04 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 24.50 | 0.65 | 2.10 | 1.38 | % | 0.06 | 0 | 0 | 0.77 | -0.24 | 0.04 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 25.00 | 0.40 | 1.80 | 1.10 | % | 0.04 | 0 | 0 | 0.63 | -0.26 | 0.04 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 25.50 | 1.00 | 2.50 | 1.75 | % | 0.07 | 0 | 0 | 0.77 | -0.28 | 0.05 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 26.00 | 1.05 | 2.15 | 1.60 | 2.19 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.68 | -0.31 | 0.05 | -0.03 | 1/8/2026 | 1/9/2026 4:00:01 PM EST |
| 26.50 | 1.30 | 2.50 | 1.90 | % | 0.07 | 0 | 0 | 0.71 | -0.33 | 0.05 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 27.00 | 1.35 | 2.70 | 2.03 | % | 0.08 | 0 | 0 | 0.68 | -0.36 | 0.05 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 27.50 | 1.70 | 3.30 | 2.50 | % | 0.09 | 0 | 0 | 0.74 | -0.39 | 0.05 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 28.00 | 1.90 | 3.10 | 2.50 | % | 0.09 | 0 | 0 | 0.68 | -0.41 | 0.06 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 28.50 | 2.15 | 3.90 | 3.03 | % | 0.11 | 0 | 0 | 0.75 | -0.44 | 0.06 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 29.00 | 2.50 | 3.60 | 3.05 | % | 0.11 | 0 | 0 | 0.68 | -0.47 | 0.06 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 29.50 | 2.70 | 3.90 | 3.30 | % | 0.11 | 0 | 0 | 0.67 | -0.50 | 0.06 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 30.00 | 2.90 | 4.80 | 3.85 | % | 0.13 | 0 | 0 | 0.73 | -0.53 | 0.06 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 30.50 | 3.30 | 4.50 | 3.90 | % | 0.13 | 0 | 0 | 0.63 | -0.55 | 0.06 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 31.00 | 2.45 | 6.20 | 4.33 | % | 0.14 | 0 | 0 | 1.14 | -0.58 | 0.06 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 31.50 | 4.10 | 6.50 | 5.30 | % | 0.17 | 0 | 0 | 1.13 | -0.60 | 0.05 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 32.00 | 4.50 | 5.60 | 5.05 | % | 0.16 | 0 | 0 | 1.15 | -0.63 | 0.05 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 35.00 | 6.10 | 9.40 | 7.75 | % | 0.22 | 0 | 0 | 1.08 | -0.73 | 0.04 | -0.03 | 1/9/2026 4:00:01 PM EST |