Options Chain for WARBY PARKER INC CL A COM (WRBY) - $23.40 as of 2/17/2026 7:11:29 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 | 15.90 | 18.80 | 17.35 | % | 3.47 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 7.50 | 13.40 | 16.30 | 14.85 | 18.85 | 0.00 | 0.00% | 1.98 | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 3:59:48 PM EST |
| 10.00 | 11.50 | 13.90 | 12.70 | 16.40 | 0.00 | 0.00% | 1.27 | 0 | 26 | 3.53 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 3:59:48 PM EST |
| 12.50 | 9.20 | 11.10 | 10.15 | 9.60 | -2.40 | -20.00% | 0.81 | 100 | 169 | 2.53 | 0.97 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 15.00 | 6.00 | 8.40 | 7.20 | 11.40 | 0.00 | 0.00% | 0.48 | 0 | 30 | 1.81 | 0.92 | 0.02 | -0.02 | 2/4/2026 | 2/17/2026 3:59:48 PM EST |
| 17.50 | 5.00 | 5.60 | 5.30 | 6.30 | 0.00 | 0.00% | 0.30 | 0 | 157 | 1.06 | 0.83 | 0.04 | -0.03 | 2/11/2026 | 2/17/2026 3:59:48 PM EST |
| 20.00 | 3.20 | 3.50 | 3.35 | 3.88 | 0.00 | 0.00% | 0.17 | 0 | 1,960 | 0.91 | 0.69 | 0.06 | -0.03 | 2/13/2026 | 2/17/2026 3:59:48 PM EST |
| 22.50 | 1.90 | 2.15 | 2.03 | 2.32 | +0.02 | +0.87% | 0.09 | 8 | 304 | 0.88 | 0.51 | 0.07 | -0.04 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 25.00 | 1.05 | 1.30 | 1.18 | 1.12 | -0.23 | -17.04% | 0.05 | 101 | 723 | 0.87 | 0.35 | 0.07 | -0.03 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 30.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.10 | -20.00% | 0.01 | 73 | 3,444 | 0.92 | 0.15 | 0.04 | -0.02 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5,610 | 0.93 | 0.06 | 0.02 | -0.01 | 2/13/2026 | 2/17/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 1,250 | 1.27 | 0.02 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.50 | 0.01 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 3:59:48 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 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 7.50 | 0.00 | 1.25 | 0.63 | % | 0.08 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 12.50 | 0.05 | 0.25 | 0.15 | 0.10 | +0.04 | +66.67% | 0.01 | 10 | 43 | 1.21 | -0.03 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 15.00 | 0.15 | 0.50 | 0.33 | 0.24 | +0.04 | +20.00% | 0.02 | 10 | 251 | 1.08 | -0.08 | 0.02 | -0.02 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 17.50 | 0.55 | 0.70 | 0.63 | 0.56 | +0.01 | +1.82% | 0.04 | 2 | 5,161 | 0.95 | -0.17 | 0.04 | -0.03 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 20.00 | 1.10 | 1.40 | 1.25 | 1.25 | +0.05 | +4.17% | 0.06 | 7,519 | 295 | 0.86 | -0.31 | 0.06 | -0.03 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 22.50 | 2.15 | 2.55 | 2.35 | 2.05 | -0.25 | -10.87% | 0.10 | 6 | 2,041 | 0.81 | -0.49 | 0.07 | -0.04 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 25.00 | 3.80 | 4.20 | 4.00 | 4.00 | -0.16 | -3.85% | 0.16 | 10 | 2,108 | 0.80 | -0.65 | 0.07 | -0.03 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 30.00 | 8.30 | 8.50 | 8.40 | 8.35 | 0.00 | 0.00% | 0.28 | 0 | 239 | 0.88 | -0.85 | 0.04 | -0.02 | 2/12/2026 | 2/17/2026 3:59:48 PM EST |
| 35.00 | 11.80 | 13.60 | 12.70 | 8.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.43 | -0.94 | 0.02 | -0.01 | 9/18/2025 | 2/17/2026 3:59:48 PM EST |
| 40.00 | 16.20 | 19.70 | 17.95 | 18.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.26 | -0.98 | 0.01 | 0.00 | 10/20/2025 | 2/17/2026 3:59:48 PM EST |
| 45.00 | 21.10 | 24.00 | 22.55 | % | 0.50 | 0 | 0 | 2.13 | -0.99 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST |