Options Chain for WARBY PARKER INC CL A COM (WRBY) - $21.66 as of 5/6/2026 3:41:07 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 | 13.60 | 16.00 | 14.80 | % | 1.23 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:34 PM EST | |||
| 13.00 | 12.60 | 15.50 | 14.05 | % | 1.08 | 0 | 0 | 2.59 | 0.99 | 0.00 | 0.00 | 5/7/2026 1:58:34 PM EST | |||
| 14.00 | 11.90 | 14.00 | 12.95 | % | 0.92 | 0 | 0 | 2.17 | 0.99 | 0.00 | 0.00 | 5/7/2026 1:58:34 PM EST | |||
| 15.00 | 11.20 | 13.10 | 12.15 | % | 0.81 | 0 | 0 | 2.06 | 0.98 | 0.01 | -0.01 | 5/7/2026 1:58:34 PM EST | |||
| 16.00 | 10.00 | 12.10 | 11.05 | % | 0.69 | 0 | 0 | 1.88 | 0.97 | 0.01 | -0.01 | 5/7/2026 1:58:34 PM EST | |||
| 17.00 | 9.00 | 11.10 | 10.05 | % | 0.59 | 0 | 0 | 1.72 | 0.95 | 0.01 | -0.01 | 5/7/2026 1:58:34 PM EST | |||
| 18.00 | 8.00 | 10.20 | 9.10 | % | 0.51 | 0 | 0 | 1.62 | 0.93 | 0.02 | -0.02 | 5/7/2026 1:58:34 PM EST | |||
| 19.00 | 7.20 | 9.20 | 8.20 | % | 0.43 | 0 | 0 | 1.47 | 0.90 | 0.02 | -0.02 | 5/7/2026 1:58:34 PM EST | |||
| 20.00 | 6.10 | 8.40 | 7.25 | % | 0.36 | 0 | 0 | 1.41 | 0.87 | 0.03 | -0.03 | 5/7/2026 1:58:34 PM EST | |||
| 21.00 | 5.20 | 7.60 | 6.40 | % | 0.30 | 0 | 0 | 1.35 | 0.84 | 0.03 | -0.03 | 5/7/2026 1:58:34 PM EST | |||
| 22.00 | 5.10 | 6.80 | 5.95 | % | 0.27 | 0 | 0 | 0.91 | 0.80 | 0.04 | -0.03 | 5/7/2026 1:58:34 PM EST | |||
| 23.00 | 4.40 | 6.00 | 5.20 | % | 0.23 | 0 | 0 | 0.92 | 0.75 | 0.04 | -0.04 | 5/7/2026 1:58:34 PM EST | |||
| 24.00 | 3.80 | 5.40 | 4.60 | % | 0.19 | 0 | 0 | 0.92 | 0.71 | 0.04 | -0.04 | 5/7/2026 1:58:34 PM EST | |||
| 25.00 | 3.20 | 4.90 | 4.05 | % | 0.16 | 0 | 0 | 0.95 | 0.66 | 0.05 | -0.04 | 5/7/2026 1:58:34 PM EST | |||
| 26.00 | 2.85 | 3.70 | 3.28 | % | 0.13 | 0 | 0 | 0.84 | 0.60 | 0.05 | -0.04 | 5/7/2026 1:58:34 PM EST | |||
| 27.00 | 2.35 | 3.60 | 2.98 | 3.30 | % | 0.11 | 10 | 0 | 0.91 | 0.55 | 0.05 | -0.04 | 5/7/2026 | 5/7/2026 1:58:34 PM EST | |
| 28.00 | 1.90 | 3.10 | 2.50 | % | 0.09 | 0 | 0 | 0.88 | 0.50 | 0.05 | -0.04 | 5/7/2026 1:58:34 PM EST | |||
| 29.00 | 1.55 | 2.85 | 2.20 | % | 0.08 | 0 | 0 | 0.91 | 0.45 | 0.05 | -0.04 | 5/7/2026 1:58:34 PM EST | |||
| 30.00 | 1.25 | 2.15 | 1.70 | 1.77 | +1.33 | +302.28% | 0.06 | 2 | 0 | 0.84 | 0.40 | 0.05 | -0.04 | 5/7/2026 | 5/7/2026 1:58:34 PM EST |
| 31.00 | 1.05 | 1.75 | 1.40 | 0.43 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.83 | 0.35 | 0.05 | -0.04 | 5/6/2026 | 5/7/2026 1:58:34 PM EST |
| 32.00 | 0.80 | 2.10 | 1.45 | % | 0.05 | 0 | 0 | 0.92 | 0.31 | 0.05 | -0.04 | 5/7/2026 1:58:34 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 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:34 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.96 | -0.01 | 0.00 | 0.00 | 5/7/2026 1:58:34 PM EST | |||
| 14.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.83 | -0.01 | 0.00 | 0.00 | 5/7/2026 1:58:34 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.72 | -0.02 | 0.01 | -0.01 | 5/7/2026 1:58:34 PM EST | |||
| 16.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 1.22 | -0.03 | 0.01 | -0.01 | 5/7/2026 1:58:34 PM EST | |||
| 17.00 | 0.05 | 0.60 | 0.33 | 0.28 | -0.42 | -60.00% | 0.02 | 10 | 2 | 1.12 | -0.05 | 0.01 | -0.01 | 5/7/2026 | 5/7/2026 1:58:34 PM EST |
| 18.00 | 0.10 | 0.70 | 0.40 | 0.25 | % | 0.02 | 2 | 0 | 1.01 | -0.07 | 0.02 | -0.02 | 5/7/2026 | 5/7/2026 1:58:34 PM EST | |
| 19.00 | 0.05 | 1.00 | 0.53 | 0.49 | -0.86 | -63.71% | 0.03 | 3 | 3 | 0.95 | -0.10 | 0.02 | -0.02 | 5/7/2026 | 5/7/2026 1:58:34 PM EST |
| 20.00 | 0.30 | 0.80 | 0.55 | 0.43 | % | 0.03 | 6 | 0 | 0.89 | -0.13 | 0.03 | -0.03 | 5/7/2026 | 5/7/2026 1:58:34 PM EST | |
| 21.00 | 0.25 | 1.45 | 0.85 | % | 0.04 | 0 | 0 | 0.94 | -0.16 | 0.03 | -0.03 | 5/7/2026 1:58:34 PM EST | |||
| 22.00 | 0.65 | 1.75 | 1.20 | 0.77 | % | 0.05 | 1 | 0 | 0.99 | -0.20 | 0.04 | -0.03 | 5/7/2026 | 5/7/2026 1:58:34 PM EST | |
| 23.00 | 0.85 | 1.95 | 1.40 | 1.07 | % | 0.06 | 4 | 0 | 0.94 | -0.25 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 1:58:34 PM EST | |
| 24.00 | 1.15 | 1.80 | 1.48 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.84 | -0.29 | 0.04 | -0.04 | 5/4/2026 | 5/7/2026 1:58:34 PM EST |
| 25.00 | 1.55 | 2.90 | 2.23 | % | 0.09 | 0 | 0 | 0.95 | -0.34 | 0.05 | -0.04 | 5/7/2026 1:58:34 PM EST | |||
| 26.00 | 1.95 | 2.95 | 2.45 | % | 0.09 | 0 | 0 | 0.87 | -0.40 | 0.05 | -0.04 | 5/7/2026 1:58:34 PM EST | |||
| 27.00 | 2.45 | 3.30 | 2.88 | 2.24 | % | 0.11 | 7 | 0 | 0.85 | -0.45 | 0.05 | -0.04 | 5/7/2026 | 5/7/2026 1:58:34 PM EST | |
| 28.00 | 3.00 | 4.50 | 3.75 | % | 0.13 | 0 | 0 | 0.94 | -0.50 | 0.05 | -0.04 | 5/7/2026 1:58:34 PM EST | |||
| 29.00 | 3.70 | 4.60 | 4.15 | % | 0.14 | 0 | 0 | 0.85 | -0.55 | 0.05 | -0.04 | 5/7/2026 1:58:34 PM EST | |||
| 30.00 | 4.40 | 5.20 | 4.80 | % | 0.16 | 0 | 0 | 0.84 | -0.60 | 0.05 | -0.04 | 5/7/2026 1:58:34 PM EST | |||
| 31.00 | 4.80 | 6.20 | 5.50 | % | 0.18 | 0 | 0 | 0.81 | -0.65 | 0.05 | -0.04 | 5/7/2026 1:58:34 PM EST | |||
| 32.00 | 5.60 | 7.40 | 6.50 | % | 0.20 | 0 | 0 | 0.93 | -0.69 | 0.05 | -0.04 | 5/7/2026 1:58:34 PM EST |