Options Chain for WARBY PARKER INC CL A COM (WRBY) - $24.86 as of 4/18/2026 6:15:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.60 | 14.40 | 13.00 | % | 1.08 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 13.00 | 10.70 | 13.40 | 12.05 | % | 0.93 | 0 | 0 | 2.39 | 0.99 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 14.00 | 9.70 | 12.30 | 11.00 | % | 0.79 | 0 | 0 | 2.18 | 0.98 | 0.01 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 15.00 | 8.80 | 11.20 | 10.00 | % | 0.67 | 0 | 0 | 1.92 | 0.97 | 0.01 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 16.00 | 8.00 | 9.70 | 8.85 | % | 0.55 | 0 | 0 | 1.43 | 0.95 | 0.01 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 17.00 | 7.20 | 8.90 | 8.05 | % | 0.47 | 0 | 0 | 1.41 | 0.93 | 0.02 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 18.00 | 6.40 | 8.00 | 7.20 | % | 0.40 | 0 | 0 | 1.31 | 0.90 | 0.02 | -0.02 | 4/17/2026 3:59:56 PM EST | |||
| 19.00 | 5.90 | 7.20 | 6.55 | % | 0.34 | 0 | 0 | 1.27 | 0.86 | 0.03 | -0.02 | 4/17/2026 3:59:56 PM EST | |||
| 20.00 | 4.90 | 6.40 | 5.65 | % | 0.28 | 0 | 0 | 1.21 | 0.82 | 0.04 | -0.03 | 4/17/2026 3:59:56 PM EST | |||
| 21.00 | 4.10 | 5.70 | 4.90 | % | 0.23 | 0 | 0 | 0.80 | 0.78 | 0.04 | -0.03 | 4/17/2026 3:59:56 PM EST | |||
| 22.00 | 3.70 | 4.90 | 4.30 | % | 0.20 | 0 | 0 | 0.87 | 0.73 | 0.05 | -0.03 | 4/17/2026 3:59:56 PM EST | |||
| 23.00 | 3.30 | 3.90 | 3.60 | % | 0.16 | 0 | 0 | 0.85 | 0.67 | 0.05 | -0.03 | 4/17/2026 3:59:56 PM EST | |||
| 24.00 | 2.75 | 3.40 | 3.08 | 2.85 | +1.58 | +124.41% | 0.13 | 1 | 1 | 0.85 | 0.61 | 0.06 | -0.04 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 25.00 | 2.20 | 2.90 | 2.55 | 2.20 | +1.25 | +131.58% | 0.10 | 3 | 1 | 0.84 | 0.55 | 0.06 | -0.04 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 26.00 | 1.45 | 2.45 | 1.95 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.86 | 0.48 | 0.06 | -0.04 | 4/6/2026 | 4/17/2026 3:59:56 PM EST |
| 27.00 | 1.30 | 2.05 | 1.68 | % | 0.06 | 0 | 0 | 0.80 | 0.42 | 0.06 | -0.03 | 4/17/2026 3:59:56 PM EST | |||
| 28.00 | 1.10 | 1.70 | 1.40 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.81 | 0.36 | 0.06 | -0.03 | 4/10/2026 | 4/17/2026 3:59:56 PM EST |
| 29.00 | 0.85 | 1.30 | 1.08 | 1.05 | +0.21 | +25.00% | 0.04 | 2 | 1 | 0.79 | 0.31 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 30.00 | 0.65 | 1.20 | 0.93 | 0.81 | +0.34 | +72.34% | 0.03 | 17 | 1 | 0.81 | 0.26 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 31.00 | 0.45 | 1.15 | 0.80 | % | 0.03 | 0 | 0 | 0.82 | 0.21 | 0.05 | -0.03 | 4/17/2026 3:59:56 PM EST | |||
| 32.00 | 0.10 | 0.95 | 0.53 | % | 0.02 | 0 | 0 | 0.73 | 0.18 | 0.04 | -0.02 | 4/17/2026 3:59:56 PM EST | |||
| 33.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | 0.15 | 0.04 | -0.02 | 4/17/2026 3:59:56 PM EST | |||
| 34.00 | 0.15 | 0.80 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | 0.13 | 0.03 | -0.02 | 4/17/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.87 | -0.01 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.70 | -0.02 | 0.01 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.57 | -0.03 | 0.01 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 16.00 | 0.05 | 0.40 | 0.23 | 0.23 | -0.67 | -74.45% | 0.01 | 2 | 1 | 0.97 | -0.05 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 17.00 | 0.15 | 0.50 | 0.33 | 0.25 | -0.85 | -77.28% | 0.02 | 2 | 1 | 0.98 | -0.07 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 18.00 | 0.20 | 0.60 | 0.40 | 0.48 | % | 0.02 | 2 | 0 | 0.92 | -0.10 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 19.00 | 0.30 | 0.85 | 0.58 | % | 0.03 | 0 | 0 | 0.91 | -0.14 | 0.03 | -0.02 | 4/17/2026 3:59:56 PM EST | |||
| 20.00 | 0.50 | 1.00 | 0.75 | 0.89 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.89 | -0.18 | 0.04 | -0.03 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 21.00 | 0.70 | 1.30 | 1.00 | % | 0.05 | 0 | 0 | 0.88 | -0.22 | 0.04 | -0.03 | 4/17/2026 3:59:56 PM EST | |||
| 22.00 | 0.85 | 1.60 | 1.23 | % | 0.06 | 0 | 0 | 0.84 | -0.27 | 0.05 | -0.03 | 4/17/2026 3:59:56 PM EST | |||
| 23.00 | 1.30 | 1.80 | 1.55 | % | 0.07 | 0 | 0 | 0.81 | -0.33 | 0.05 | -0.03 | 4/17/2026 3:59:56 PM EST | |||
| 24.00 | 1.65 | 2.30 | 1.98 | % | 0.08 | 0 | 0 | 0.81 | -0.39 | 0.06 | -0.04 | 4/17/2026 3:59:56 PM EST | |||
| 25.00 | 2.15 | 2.80 | 2.48 | % | 0.10 | 0 | 0 | 0.80 | -0.45 | 0.06 | -0.04 | 4/17/2026 3:59:56 PM EST | |||
| 26.00 | 2.85 | 3.30 | 3.08 | % | 0.12 | 0 | 0 | 0.81 | -0.52 | 0.06 | -0.04 | 4/17/2026 3:59:56 PM EST | |||
| 27.00 | 3.30 | 4.00 | 3.65 | % | 0.14 | 0 | 0 | 0.78 | -0.58 | 0.06 | -0.03 | 4/17/2026 3:59:56 PM EST | |||
| 28.00 | 4.10 | 4.60 | 4.35 | % | 0.16 | 0 | 0 | 0.79 | -0.64 | 0.06 | -0.03 | 4/17/2026 3:59:56 PM EST | |||
| 29.00 | 4.80 | 5.40 | 5.10 | % | 0.18 | 0 | 0 | 0.79 | -0.69 | 0.06 | -0.03 | 4/17/2026 3:59:56 PM EST | |||
| 30.00 | 5.50 | 6.40 | 5.95 | % | 0.20 | 0 | 0 | 0.80 | -0.74 | 0.05 | -0.03 | 4/17/2026 3:59:56 PM EST | |||
| 31.00 | 6.00 | 7.40 | 6.70 | % | 0.22 | 0 | 0 | 1.07 | -0.79 | 0.05 | -0.03 | 4/17/2026 3:59:56 PM EST | |||
| 32.00 | 6.70 | 8.50 | 7.60 | % | 0.24 | 0 | 0 | 1.18 | -0.82 | 0.04 | -0.02 | 4/17/2026 3:59:56 PM EST | |||
| 33.00 | 7.50 | 9.30 | 8.40 | % | 0.25 | 0 | 0 | 1.18 | -0.85 | 0.04 | -0.02 | 4/17/2026 3:59:56 PM EST | |||
| 34.00 | 8.40 | 10.30 | 9.35 | % | 0.27 | 0 | 0 | 1.24 | -0.87 | 0.03 | -0.02 | 4/17/2026 3:59:56 PM EST |