Options Chain for WARBY PARKER INC CL A COM (WRBY) - $22.74 as of 2/19/2026 12:56:54 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 | 6.30 | 10.00 | 8.15 | % | 0.54 | 0 | 0 | 2.00 | 0.96 | 0.01 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 17.50 | 4.10 | 7.40 | 5.75 | % | 0.33 | 0 | 0 | 1.49 | 0.88 | 0.03 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 18.00 | 3.70 | 7.10 | 5.40 | % | 0.30 | 0 | 0 | 1.49 | 0.86 | 0.04 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 18.50 | 3.30 | 6.60 | 4.95 | % | 0.27 | 0 | 0 | 1.40 | 0.83 | 0.04 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 19.00 | 2.95 | 6.20 | 4.58 | % | 0.24 | 0 | 0 | 1.36 | 0.81 | 0.04 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 19.50 | 2.80 | 5.90 | 4.35 | % | 0.22 | 0 | 0 | 1.35 | 0.78 | 0.05 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 20.00 | 2.25 | 5.40 | 3.83 | % | 0.19 | 0 | 0 | 1.27 | 0.75 | 0.05 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 20.50 | 3.30 | 4.20 | 3.75 | % | 0.18 | 0 | 0 | 0.75 | 0.72 | 0.05 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 21.00 | 3.30 | 3.80 | 3.55 | % | 0.17 | 0 | 0 | 0.79 | 0.69 | 0.06 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 21.50 | 2.85 | 3.50 | 3.18 | % | 0.15 | 0 | 0 | 0.78 | 0.66 | 0.06 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 22.00 | 2.75 | 3.20 | 2.98 | % | 0.14 | 0 | 0 | 0.78 | 0.62 | 0.06 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 22.50 | 2.45 | 2.95 | 2.70 | 2.58 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.78 | 0.59 | 0.06 | -0.03 | 2/18/2026 | 2/19/2026 11:59:05 AM EST |
| 23.00 | 2.20 | 2.70 | 2.45 | % | 0.11 | 0 | 0 | 0.77 | 0.56 | 0.07 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 23.50 | 1.95 | 2.55 | 2.25 | % | 0.10 | 0 | 0 | 0.78 | 0.53 | 0.07 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 24.00 | 1.75 | 2.30 | 2.03 | 1.72 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.76 | 0.50 | 0.07 | -0.03 | 2/12/2026 | 2/19/2026 11:59:05 AM EST |
| 24.50 | 1.45 | 2.10 | 1.78 | % | 0.07 | 0 | 0 | 0.74 | 0.46 | 0.07 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 25.00 | 1.40 | 1.95 | 1.68 | % | 0.07 | 0 | 0 | 0.77 | 0.43 | 0.07 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 25.50 | 1.15 | 1.75 | 1.45 | % | 0.06 | 0 | 0 | 0.75 | 0.40 | 0.06 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 26.00 | 1.10 | 2.55 | 1.83 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.92 | 0.37 | 0.06 | -0.03 | 2/17/2026 | 2/19/2026 11:59:05 AM EST |
| 26.50 | 0.35 | 1.45 | 0.90 | % | 0.03 | 0 | 0 | 0.64 | 0.34 | 0.06 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 27.00 | 0.60 | 2.15 | 1.38 | % | 0.05 | 0 | 0 | 0.85 | 0.32 | 0.06 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 27.50 | 0.80 | 2.10 | 1.45 | % | 0.05 | 0 | 0 | 0.92 | 0.29 | 0.06 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 28.00 | 0.30 | 1.10 | 0.70 | % | 0.02 | 0 | 0 | 0.68 | 0.27 | 0.06 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 29.00 | 0.55 | 1.70 | 1.13 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.92 | 0.23 | 0.05 | -0.02 | 2/18/2026 | 2/19/2026 11:59:05 AM EST |
| 30.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.65 | 0.18 | 0.05 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 31.00 | 0.35 | 1.25 | 0.80 | % | 0.03 | 0 | 0 | 0.88 | 0.15 | 0.04 | -0.02 | 2/19/2026 11:59:05 AM 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 | 0.05 | 0.95 | 0.50 | % | 0.03 | 0 | 0 | 1.07 | -0.04 | 0.01 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 17.50 | 0.40 | 1.40 | 0.90 | % | 0.05 | 0 | 0 | 1.04 | -0.12 | 0.03 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 18.00 | 0.45 | 1.60 | 1.03 | % | 0.06 | 0 | 0 | 1.03 | -0.14 | 0.04 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 18.50 | 0.05 | 1.50 | 0.78 | % | 0.04 | 0 | 0 | 0.79 | -0.17 | 0.04 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 19.00 | 0.30 | 1.00 | 0.65 | % | 0.03 | 0 | 0 | 0.73 | -0.19 | 0.04 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 19.50 | 0.80 | 2.10 | 1.45 | % | 0.07 | 0 | 0 | 1.01 | -0.22 | 0.05 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 20.00 | 0.25 | 1.35 | 0.80 | % | 0.04 | 0 | 0 | 0.66 | -0.25 | 0.05 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 20.50 | 1.10 | 1.45 | 1.28 | % | 0.06 | 0 | 0 | 0.80 | -0.28 | 0.05 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 21.00 | 1.20 | 1.65 | 1.43 | % | 0.07 | 0 | 0 | 0.79 | -0.31 | 0.06 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 21.50 | 1.50 | 1.85 | 1.68 | % | 0.08 | 0 | 0 | 0.80 | -0.34 | 0.06 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 22.00 | 1.70 | 2.05 | 1.88 | % | 0.09 | 0 | 0 | 0.78 | -0.38 | 0.06 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 22.50 | 1.85 | 2.30 | 2.08 | % | 0.09 | 0 | 0 | 0.77 | -0.41 | 0.06 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 23.00 | 2.20 | 2.55 | 2.38 | % | 0.10 | 0 | 0 | 0.78 | -0.44 | 0.07 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 23.50 | 2.35 | 2.85 | 2.60 | % | 0.11 | 0 | 0 | 0.76 | -0.47 | 0.07 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 24.00 | 2.75 | 3.10 | 2.93 | % | 0.12 | 0 | 0 | 0.77 | -0.50 | 0.07 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 24.50 | 3.00 | 3.50 | 3.25 | % | 0.13 | 0 | 0 | 0.78 | -0.54 | 0.07 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 25.00 | 3.30 | 3.80 | 3.55 | % | 0.14 | 0 | 0 | 0.77 | -0.57 | 0.07 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 25.50 | 3.70 | 4.20 | 3.95 | % | 0.15 | 0 | 0 | 0.79 | -0.60 | 0.06 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 26.00 | 3.90 | 4.50 | 4.20 | % | 0.16 | 0 | 0 | 0.75 | -0.63 | 0.06 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 26.50 | 4.30 | 5.00 | 4.65 | % | 0.18 | 0 | 0 | 0.78 | -0.66 | 0.06 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 27.00 | 4.70 | 5.20 | 4.95 | % | 0.18 | 0 | 0 | 0.75 | -0.68 | 0.06 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 27.50 | 3.90 | 7.20 | 5.55 | % | 0.20 | 0 | 0 | 1.38 | -0.71 | 0.06 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 28.00 | 4.40 | 7.90 | 6.15 | % | 0.22 | 0 | 0 | 1.49 | -0.73 | 0.06 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 29.00 | 5.10 | 8.70 | 6.90 | % | 0.24 | 0 | 0 | 1.51 | -0.77 | 0.05 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 30.00 | 6.00 | 9.60 | 7.80 | % | 0.26 | 0 | 0 | 1.55 | -0.82 | 0.05 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 31.00 | 6.80 | 10.50 | 8.65 | % | 0.28 | 0 | 0 | 1.59 | -0.85 | 0.04 | -0.02 | 2/19/2026 11:59:05 AM EST |