Options Chain for WARBY PARKER INC CL A COM (WRBY) - $28.65 as of 5/19/2026 3:15:02 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 | 12.30 | 14.70 | 13.50 | 15.56 | +5.45 | +53.91% | 1.12 | 1 | 1 | 9.20 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 13.00 | 11.30 | 13.70 | 12.50 | 14.65 | % | 0.96 | 1 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:05 PM EST | |
| 14.00 | 10.30 | 12.70 | 11.50 | % | 0.82 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:05 PM EST | |||
| 15.00 | 9.30 | 11.70 | 10.50 | 6.97 | 0.00 | 0.00% | 0.70 | 0 | 1 | 7.02 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/19/2026 4:00:05 PM EST |
| 16.00 | 8.20 | 9.80 | 9.00 | % | 0.56 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:05 PM EST | |||
| 17.00 | 7.20 | 8.80 | 8.00 | % | 0.47 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:05 PM EST | |||
| 18.00 | 6.20 | 8.60 | 7.40 | % | 0.41 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:05 PM EST | |||
| 18.50 | 5.70 | 7.30 | 6.50 | % | 0.35 | 0 | 0 | 3.52 | 0.99 | 0.02 | -0.02 | 5/19/2026 4:00:05 PM EST | |||
| 19.00 | 5.30 | 6.80 | 6.05 | 8.71 | % | 0.32 | 1 | 0 | 3.30 | 0.98 | 0.02 | -0.03 | 5/19/2026 | 5/19/2026 4:00:05 PM EST | |
| 19.50 | 4.80 | 6.30 | 5.55 | 8.30 | % | 0.28 | 1 | 0 | 3.09 | 0.96 | 0.03 | -0.04 | 5/19/2026 | 5/19/2026 4:00:05 PM EST | |
| 20.00 | 4.30 | 5.80 | 5.05 | 8.97 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.89 | 0.95 | 0.03 | -0.05 | 5/18/2026 | 5/19/2026 4:00:05 PM EST |
| 20.50 | 3.90 | 5.40 | 4.65 | 8.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.86 | 0.94 | 0.04 | -0.06 | 5/18/2026 | 5/19/2026 4:00:05 PM EST |
| 21.00 | 3.50 | 4.90 | 4.20 | 8.06 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.64 | 0.93 | 0.05 | -0.07 | 5/18/2026 | 5/19/2026 4:00:05 PM EST |
| 21.50 | 3.10 | 4.40 | 3.75 | 7.70 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.43 | 0.90 | 0.06 | -0.09 | 5/18/2026 | 5/19/2026 4:00:05 PM EST |
| 22.00 | 2.65 | 4.20 | 3.43 | 6.98 | 0.00 | 0.00% | 0.16 | 0 | 62 | 2.65 | 0.89 | 0.07 | -0.09 | 5/18/2026 | 5/19/2026 4:00:05 PM EST |
| 22.50 | 2.25 | 3.50 | 2.88 | 2.30 | -4.28 | -65.05% | 0.13 | 2 | 1 | 2.15 | 0.86 | 0.08 | -0.10 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 23.00 | 1.75 | 3.30 | 2.53 | 2.71 | -3.09 | -53.28% | 0.11 | 4 | 109 | 2.32 | 0.80 | 0.10 | -0.14 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 23.50 | 1.40 | 2.95 | 2.18 | 5.55 | 0.00 | 0.00% | 0.09 | 0 | 2 | 2.27 | 0.76 | 0.11 | -0.14 | 5/18/2026 | 5/19/2026 4:00:05 PM EST |
| 24.00 | 1.10 | 2.55 | 1.83 | 1.88 | -3.24 | -63.29% | 0.08 | 20 | 141 | 2.14 | 0.71 | 0.13 | -0.15 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 24.50 | 1.00 | 1.80 | 1.40 | 4.58 | -0.42 | -8.40% | 0.06 | 1 | 3 | 0.99 | 0.65 | 0.15 | -0.15 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 25.00 | 1.20 | 1.50 | 1.35 | 1.20 | -3.61 | -75.06% | 0.05 | 13 | 227 | 1.29 | 0.57 | 0.16 | -0.16 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 25.50 | 0.60 | 1.30 | 0.95 | 0.80 | -3.42 | -81.05% | 0.04 | 16 | 35 | 1.13 | 0.49 | 0.15 | -0.16 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 26.00 | 0.75 | 1.05 | 0.90 | 0.75 | -2.84 | -79.11% | 0.03 | 6,535 | 163 | 1.36 | 0.42 | 0.14 | -0.16 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 26.50 | 0.25 | 1.30 | 0.78 | 1.10 | -1.45 | -56.87% | 0.03 | 9 | 14 | 1.34 | 0.36 | 0.13 | -0.16 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 27.00 | 0.35 | 0.70 | 0.53 | 0.55 | -2.45 | -81.67% | 0.02 | 5,681 | 449 | 1.24 | 0.32 | 0.11 | -0.17 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 27.50 | 0.20 | 0.80 | 0.50 | 0.42 | -2.38 | -85.00% | 0.02 | 77 | 105 | 1.34 | 0.28 | 0.10 | -0.17 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 28.00 | 0.20 | 0.40 | 0.30 | 0.40 | -2.02 | -83.48% | 0.01 | 602 | 309 | 1.21 | 0.26 | 0.09 | -0.18 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 28.50 | 0.00 | 0.55 | 0.28 | 0.30 | -1.85 | -86.05% | 0.01 | 236 | 611 | 1.78 | 0.19 | 0.08 | -0.13 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 29.00 | 0.10 | 0.50 | 0.30 | 0.45 | -1.50 | -76.93% | 0.01 | 1,195 | 119 | 1.43 | 0.18 | 0.07 | -0.14 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 29.50 | 0.05 | 0.45 | 0.25 | 0.20 | -1.58 | -88.77% | 0.01 | 18 | 459 | 1.43 | 0.17 | 0.06 | -0.15 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.20 | -1.34 | -87.02% | 0.01 | 2,873 | 2,787 | 1.40 | 0.16 | 0.06 | -0.16 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 30.50 | 0.00 | 0.20 | 0.10 | 0.15 | -1.35 | -90.00% | 0.00 | 103 | 15 | 1.40 | 0.16 | 0.05 | -0.17 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.75 | -0.55 | -42.31% | 0.01 | 9 | 428 | 2.56 | 0.07 | 0.04 | -0.07 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 32.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.83 | -89.25% | 0.01 | 2,334 | 731 | 1.88 | 0.07 | 0.03 | -0.08 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.66 | -92.96% | 0.00 | 2 | 179 | 1.60 | 0.07 | 0.03 | -0.09 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.52 | -91.23% | 0.01 | 17 | 133 | 3.02 | 0.02 | 0.01 | -0.03 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.40 | -80.00% | 0.00 | 141 | 361 | 2.12 | 0.02 | 0.01 | -0.02 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.40 | -0.14 | -25.93% | 0.00 | 2 | 33 | 2.00 | 0.02 | 0.01 | -0.02 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.13 | 0.01 | 0.01 | -0.02 | 5/13/2026 | 5/19/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.25 | 0.01 | 0.01 | -0.02 | 5/19/2026 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.36 | 0.01 | 0.01 | -0.01 | 5/19/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.14 | +0.02 | +16.67% | 0.00 | 411 | 711 | 2.48 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 4:00:05 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 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.07 | +0.02 | +40.00% | 0.02 | 5 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.12 | +0.09 | +300.00% | 0.01 | 3 | 1 | 4.23 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.71 | -93.43% | 0.02 | 2 | 8 | 4.77 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.31 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/19/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 100 | 3.26 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 546 | 1.87 | -0.01 | 0.02 | -0.02 | 5/15/2026 | 5/19/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.74 | -0.02 | 0.02 | -0.03 | 5/18/2026 | 5/19/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.60 | -0.04 | 0.03 | -0.04 | 5/18/2026 | 5/19/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 821 | 32 | 1.69 | -0.05 | 0.03 | -0.05 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 1,742 | 133 | 1.70 | -0.06 | 0.04 | -0.06 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 473 | 26 | 1.68 | -0.07 | 0.05 | -0.07 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.05 | -41.67% | 0.00 | 41 | 274 | 1.52 | -0.10 | 0.06 | -0.09 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 35 | 80 | 1.73 | -0.11 | 0.07 | -0.09 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.25 | +0.05 | +25.00% | 0.01 | 71 | 34 | 1.62 | -0.14 | 0.08 | -0.10 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 23.00 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 9 | 53 | 1.28 | -0.20 | 0.10 | -0.14 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 23.50 | 0.20 | 0.70 | 0.45 | 0.43 | +0.06 | +16.22% | 0.02 | 53 | 42 | 1.26 | -0.24 | 0.11 | -0.14 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 24.00 | 0.25 | 0.75 | 0.50 | 0.60 | +0.15 | +33.34% | 0.02 | 52 | 78 | 1.14 | -0.29 | 0.13 | -0.15 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 24.50 | 0.50 | 1.15 | 0.83 | 1.00 | +0.51 | +104.09% | 0.03 | 7 | 20 | 1.31 | -0.35 | 0.15 | -0.15 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 25.00 | 0.75 | 1.00 | 0.88 | 1.00 | +0.35 | +53.85% | 0.04 | 25 | 63 | 1.12 | -0.43 | 0.16 | -0.16 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 25.50 | 0.90 | 2.00 | 1.45 | 1.35 | +0.55 | +68.75% | 0.06 | 534 | 77 | 1.47 | -0.51 | 0.15 | -0.16 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 26.00 | 1.05 | 2.30 | 1.68 | 1.25 | +0.20 | +19.05% | 0.06 | 8 | 149 | 1.39 | -0.58 | 0.14 | -0.16 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 26.50 | 1.50 | 3.10 | 2.30 | 1.22 | +0.22 | +22.00% | 0.09 | 3 | 309 | 1.72 | -0.64 | 0.13 | -0.16 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 27.00 | 1.70 | 3.20 | 2.45 | 2.00 | +0.80 | +66.67% | 0.09 | 8 | 124 | 2.30 | -0.68 | 0.11 | -0.17 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 27.50 | 2.10 | 3.80 | 2.95 | 3.50 | +2.00 | +133.34% | 0.11 | 15 | 62 | 2.70 | -0.72 | 0.10 | -0.17 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 28.00 | 2.60 | 3.80 | 3.20 | 3.50 | +1.95 | +125.81% | 0.11 | 73 | 343 | 2.18 | -0.74 | 0.09 | -0.18 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 28.50 | 3.10 | 4.40 | 3.75 | 3.45 | +1.43 | +70.80% | 0.13 | 20 | 126 | 2.45 | -0.81 | 0.08 | -0.13 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 29.00 | 3.40 | 4.70 | 4.05 | 3.40 | +1.25 | +58.14% | 0.14 | 2 | 350 | 2.60 | -0.82 | 0.07 | -0.14 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 29.50 | 3.90 | 5.50 | 4.70 | 2.34 | 0.00 | 0.00% | 0.16 | 0 | 106 | 2.99 | -0.83 | 0.06 | -0.15 | 5/15/2026 | 5/19/2026 4:00:05 PM EST |
| 30.00 | 4.30 | 5.90 | 5.10 | 3.50 | +0.55 | +18.65% | 0.17 | 10 | 30 | 2.88 | -0.84 | 0.06 | -0.16 | 5/19/2026 | 5/19/2026 4:00:05 PM EST |
| 30.50 | 4.80 | 6.40 | 5.60 | % | 0.18 | 0 | 0 | 3.02 | -0.84 | 0.05 | -0.17 | 5/19/2026 4:00:05 PM EST | |||
| 31.00 | 5.20 | 6.80 | 6.00 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.01 | -0.93 | 0.04 | -0.07 | 5/12/2026 | 5/19/2026 4:00:05 PM EST |
| 32.00 | 6.20 | 7.80 | 7.00 | 4.21 | 0.00 | 0.00% | 0.22 | 0 | 9 | 3.25 | -0.93 | 0.03 | -0.08 | 5/18/2026 | 5/19/2026 4:00:05 PM EST |
| 33.00 | 7.20 | 8.80 | 8.00 | 6.25 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.47 | -0.93 | 0.03 | -0.09 | 5/7/2026 | 5/19/2026 4:00:05 PM EST |
| 34.00 | 8.20 | 9.90 | 9.05 | 12.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.82 | -0.98 | 0.01 | -0.03 | 4/29/2026 | 5/19/2026 4:00:05 PM EST |
| 35.00 | 9.20 | 10.90 | 10.05 | % | 0.29 | 0 | 0 | 4.03 | -0.98 | 0.01 | -0.02 | 5/19/2026 4:00:05 PM EST | |||
| 36.00 | 10.20 | 11.90 | 11.05 | % | 0.31 | 0 | 0 | 4.22 | -0.98 | 0.01 | -0.02 | 5/19/2026 4:00:05 PM EST | |||
| 37.00 | 11.20 | 12.90 | 12.05 | 9.51 | % | 0.33 | 1 | 0 | 4.41 | -0.99 | 0.01 | -0.02 | 5/19/2026 | 5/19/2026 4:00:05 PM EST | |
| 38.00 | 11.60 | 13.90 | 12.75 | 10.41 | % | 0.34 | 1 | 0 | 5.02 | -0.99 | 0.01 | -0.02 | 5/19/2026 | 5/19/2026 4:00:05 PM EST | |
| 39.00 | 12.80 | 14.80 | 13.80 | 10.22 | 0.00 | 0.00% | 0.35 | 0 | 1 | 5.04 | -0.99 | 0.01 | -0.01 | 5/18/2026 | 5/19/2026 4:00:05 PM EST |
| 40.00 | 13.70 | 15.80 | 14.75 | 11.12 | 0.00 | 0.00% | 0.37 | 0 | 1 | 5.21 | -0.99 | 0.00 | -0.01 | 5/18/2026 | 5/19/2026 4:00:05 PM EST |