Options Chain for WARBY PARKER INC CL A COM (WRBY) - $20.66 as of 4/10/2026 5:34:25 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 | 10.90 | 13.70 | 12.30 | % | 1.03 | 0 | 0 | 2.50 | 0.99 | 0.00 | 0.00 | 4/16/2026 3:59:43 PM EST | |||
| 13.00 | 10.00 | 12.70 | 11.35 | % | 0.87 | 0 | 0 | 2.21 | 0.98 | 0.01 | -0.01 | 4/16/2026 3:59:43 PM EST | |||
| 14.00 | 9.10 | 11.70 | 10.40 | % | 0.74 | 0 | 0 | 2.01 | 0.96 | 0.01 | -0.01 | 4/16/2026 3:59:43 PM EST | |||
| 15.00 | 8.30 | 10.70 | 9.50 | % | 0.63 | 0 | 0 | 1.71 | 0.94 | 0.02 | -0.01 | 4/16/2026 3:59:43 PM EST | |||
| 16.00 | 7.50 | 9.60 | 8.55 | % | 0.53 | 0 | 0 | 1.54 | 0.92 | 0.02 | -0.02 | 4/16/2026 3:59:43 PM EST | |||
| 17.00 | 6.90 | 8.60 | 7.75 | % | 0.46 | 0 | 0 | 1.42 | 0.89 | 0.03 | -0.02 | 4/16/2026 3:59:43 PM EST | |||
| 18.00 | 6.20 | 7.70 | 6.95 | % | 0.39 | 0 | 0 | 1.30 | 0.85 | 0.03 | -0.02 | 4/16/2026 3:59:43 PM EST | |||
| 19.00 | 5.40 | 6.90 | 6.15 | % | 0.32 | 0 | 0 | 0.80 | 0.81 | 0.04 | -0.03 | 4/16/2026 3:59:43 PM EST | |||
| 20.00 | 4.70 | 6.10 | 5.40 | % | 0.27 | 0 | 0 | 0.76 | 0.76 | 0.05 | -0.03 | 4/16/2026 3:59:43 PM EST | |||
| 21.00 | 4.00 | 5.00 | 4.50 | % | 0.21 | 0 | 0 | 0.78 | 0.71 | 0.05 | -0.03 | 4/16/2026 3:59:43 PM EST | |||
| 22.00 | 3.40 | 4.00 | 3.70 | % | 0.17 | 0 | 0 | 0.77 | 0.65 | 0.06 | -0.03 | 4/16/2026 3:59:43 PM EST | |||
| 23.00 | 2.75 | 3.60 | 3.18 | % | 0.14 | 0 | 0 | 0.75 | 0.59 | 0.06 | -0.03 | 4/16/2026 3:59:43 PM EST | |||
| 24.00 | 2.25 | 2.90 | 2.58 | % | 0.11 | 0 | 0 | 0.75 | 0.53 | 0.06 | -0.03 | 4/16/2026 3:59:43 PM EST | |||
| 25.00 | 1.80 | 2.50 | 2.15 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.77 | 0.47 | 0.06 | -0.03 | 4/15/2026 | 4/16/2026 3:59:43 PM EST |
| 26.00 | 1.45 | 2.10 | 1.78 | % | 0.07 | 0 | 0 | 0.75 | 0.41 | 0.06 | -0.03 | 4/16/2026 3:59:43 PM EST | |||
| 27.00 | 1.00 | 1.75 | 1.38 | % | 0.05 | 0 | 0 | 0.75 | 0.36 | 0.06 | -0.03 | 4/16/2026 3:59:43 PM EST | |||
| 28.00 | 0.90 | 1.50 | 1.20 | % | 0.04 | 0 | 0 | 0.76 | 0.31 | 0.06 | -0.03 | 4/16/2026 3:59:43 PM EST | |||
| 29.00 | 0.75 | 1.65 | 1.20 | % | 0.04 | 0 | 0 | 0.72 | 0.27 | 0.05 | -0.03 | 4/16/2026 3:59:43 PM EST | |||
| 30.00 | 0.35 | 1.10 | 0.73 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.80 | 0.23 | 0.05 | -0.02 | 4/15/2026 | 4/16/2026 3:59:43 PM EST |
| 31.00 | 0.45 | 0.90 | 0.68 | % | 0.02 | 0 | 0 | 0.74 | 0.20 | 0.04 | -0.02 | 4/16/2026 3:59:43 PM EST | |||
| 32.00 | 0.10 | 1.10 | 0.60 | % | 0.02 | 0 | 0 | 0.77 | 0.17 | 0.04 | -0.02 | 4/16/2026 3:59:43 PM EST | |||
| 33.00 | 0.30 | 0.95 | 0.63 | % | 0.02 | 0 | 0 | 0.75 | 0.15 | 0.03 | -0.02 | 4/16/2026 3:59:43 PM EST | |||
| 34.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.77 | 0.12 | 0.03 | -0.02 | 4/16/2026 3:59:43 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 | 1.73 | -0.01 | 0.00 | 0.00 | 4/16/2026 3:59:43 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.60 | -0.02 | 0.01 | -0.01 | 4/16/2026 3:59:43 PM EST | |||
| 14.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.44 | -0.04 | 0.01 | -0.01 | 4/16/2026 3:59:43 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.29 | -0.06 | 0.02 | -0.01 | 4/16/2026 3:59:43 PM EST | |||
| 16.00 | 0.00 | 0.70 | 0.35 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.89 | -0.08 | 0.02 | -0.02 | 4/13/2026 | 4/16/2026 3:59:43 PM EST |
| 17.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.89 | -0.11 | 0.03 | -0.02 | 4/16/2026 3:59:43 PM EST | |||
| 18.00 | 0.40 | 0.95 | 0.68 | % | 0.04 | 0 | 0 | 0.89 | -0.15 | 0.03 | -0.02 | 4/16/2026 3:59:43 PM EST | |||
| 19.00 | 0.30 | 1.00 | 0.65 | % | 0.03 | 0 | 0 | 0.90 | -0.19 | 0.04 | -0.03 | 4/16/2026 3:59:43 PM EST | |||
| 20.00 | 0.75 | 1.45 | 1.10 | % | 0.06 | 0 | 0 | 0.86 | -0.24 | 0.05 | -0.03 | 4/16/2026 3:59:43 PM EST | |||
| 21.00 | 1.05 | 1.55 | 1.30 | 2.12 | 0.00 | 0.00% | 0.06 | 0 | 120 | 0.85 | -0.29 | 0.05 | -0.03 | 4/14/2026 | 4/16/2026 3:59:43 PM EST |
| 22.00 | 1.35 | 1.95 | 1.65 | % | 0.07 | 0 | 0 | 0.84 | -0.35 | 0.06 | -0.03 | 4/16/2026 3:59:43 PM EST | |||
| 23.00 | 1.75 | 2.35 | 2.05 | % | 0.09 | 0 | 0 | 0.82 | -0.41 | 0.06 | -0.03 | 4/16/2026 3:59:43 PM EST | |||
| 24.00 | 2.25 | 2.90 | 2.58 | % | 0.11 | 0 | 0 | 0.83 | -0.47 | 0.06 | -0.03 | 4/16/2026 3:59:43 PM EST | |||
| 25.00 | 2.80 | 3.50 | 3.15 | % | 0.13 | 0 | 0 | 0.82 | -0.53 | 0.06 | -0.03 | 4/16/2026 3:59:43 PM EST | |||
| 26.00 | 3.40 | 4.10 | 3.75 | % | 0.14 | 0 | 0 | 0.82 | -0.59 | 0.06 | -0.03 | 4/16/2026 3:59:43 PM EST | |||
| 27.00 | 4.10 | 4.80 | 4.45 | % | 0.16 | 0 | 0 | 0.83 | -0.64 | 0.06 | -0.03 | 4/16/2026 3:59:43 PM EST | |||
| 28.00 | 4.30 | 5.50 | 4.90 | % | 0.18 | 0 | 0 | 0.84 | -0.69 | 0.06 | -0.03 | 4/16/2026 3:59:43 PM EST | |||
| 29.00 | 5.50 | 6.50 | 6.00 | % | 0.21 | 0 | 0 | 1.09 | -0.73 | 0.05 | -0.03 | 4/16/2026 3:59:43 PM EST | |||
| 30.00 | 5.70 | 7.20 | 6.45 | % | 0.21 | 0 | 0 | 1.10 | -0.77 | 0.05 | -0.02 | 4/16/2026 3:59:43 PM EST | |||
| 31.00 | 6.50 | 8.00 | 7.25 | % | 0.23 | 0 | 0 | 1.13 | -0.80 | 0.04 | -0.02 | 4/16/2026 3:59:43 PM EST | |||
| 32.00 | 7.40 | 9.10 | 8.25 | % | 0.26 | 0 | 0 | 1.20 | -0.83 | 0.04 | -0.02 | 4/16/2026 3:59:43 PM EST | |||
| 33.00 | 8.30 | 10.10 | 9.20 | % | 0.28 | 0 | 0 | 1.18 | -0.85 | 0.03 | -0.02 | 4/16/2026 3:59:43 PM EST | |||
| 34.00 | 9.20 | 11.30 | 10.25 | % | 0.30 | 0 | 0 | 1.19 | -0.88 | 0.03 | -0.02 | 4/16/2026 3:59:43 PM EST |