Options Chain for WARBY PARKER INC CL A COM (WRBY) - $22.12 as of 5/1/2026 3:59:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.80 | 19.20 | 18.00 | % | 3.60 | 0 | 4 | 4.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 7.50 | 14.30 | 16.80 | 15.55 | % | 2.07 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 10.00 | 11.90 | 14.20 | 13.05 | 12.90 | 0.00 | 0.00% | 1.31 | 0 | 13 | 2.38 | 0.99 | 0.00 | 0.00 | 3/26/2026 | 5/1/2026 3:59:43 PM EST |
| 12.50 | 9.60 | 11.90 | 10.75 | % | 0.86 | 0 | 3 | 1.98 | 0.97 | 0.01 | -0.01 | 5/1/2026 3:59:43 PM EST | |||
| 15.00 | 7.50 | 9.10 | 8.30 | 9.20 | 0.00 | 0.00% | 0.55 | 0 | 38 | 1.37 | 0.92 | 0.02 | -0.01 | 4/15/2026 | 5/1/2026 3:59:43 PM EST |
| 17.50 | 5.60 | 6.80 | 6.20 | 7.50 | 0.00 | 0.00% | 0.35 | 0 | 34 | 1.11 | 0.85 | 0.03 | -0.02 | 4/16/2026 | 5/1/2026 3:59:43 PM EST |
| 20.00 | 4.10 | 4.80 | 4.45 | 4.61 | 0.00 | 0.00% | 0.22 | 0 | 281 | 0.80 | 0.74 | 0.05 | -0.03 | 4/27/2026 | 5/1/2026 3:59:43 PM EST |
| 22.50 | 3.10 | 3.30 | 3.20 | 3.10 | +0.35 | +12.73% | 0.14 | 13 | 3,167 | 0.85 | 0.60 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 25.00 | 2.00 | 2.15 | 2.08 | 2.10 | +0.40 | +23.53% | 0.08 | 22 | 1,382 | 0.84 | 0.47 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 30.00 | 0.70 | 0.95 | 0.83 | 0.95 | +0.20 | +26.67% | 0.03 | 19 | 7,342 | 0.85 | 0.26 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 35.00 | 0.15 | 0.55 | 0.35 | 0.45 | +0.10 | +28.58% | 0.01 | 1 | 4,082 | 0.86 | 0.14 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 40.00 | 0.05 | 0.60 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.94 | 0.07 | 0.02 | -0.01 | 4/20/2026 | 5/1/2026 3:59:43 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.36 | 0.03 | 0.01 | -0.01 | 4/8/2026 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 13 | 3.33 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:43 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.83 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:43 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.01 | -0.01 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:43 PM EST |
| 12.50 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 201 | 1.12 | -0.03 | 0.01 | -0.01 | 4/29/2026 | 5/1/2026 3:59:43 PM EST |
| 15.00 | 0.20 | 0.45 | 0.33 | 0.40 | -0.10 | -20.00% | 0.02 | 2 | 5,010 | 0.96 | -0.08 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 17.50 | 0.55 | 1.00 | 0.78 | 0.70 | -0.15 | -17.65% | 0.04 | 7 | 863 | 0.88 | -0.15 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 20.00 | 1.25 | 1.40 | 1.33 | 1.30 | -0.40 | -23.53% | 0.07 | 7 | 11,344 | 0.86 | -0.26 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 22.50 | 2.40 | 2.55 | 2.48 | 2.35 | -0.55 | -18.97% | 0.11 | 9 | 8,403 | 0.84 | -0.40 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 25.00 | 3.80 | 4.00 | 3.90 | 3.90 | -0.60 | -13.34% | 0.16 | 12 | 335 | 0.85 | -0.53 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 30.00 | 7.20 | 7.80 | 7.50 | 7.60 | -0.80 | -9.53% | 0.25 | 1 | 92 | 0.85 | -0.74 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 35.00 | 11.70 | 13.00 | 12.35 | % | 0.35 | 0 | 0 | 1.24 | -0.86 | 0.03 | -0.02 | 5/1/2026 3:59:43 PM EST | |||
| 40.00 | 16.60 | 18.10 | 17.35 | 18.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.51 | -0.93 | 0.02 | -0.01 | 4/29/2026 | 5/1/2026 3:59:43 PM EST |
| 45.00 | 21.10 | 23.20 | 22.15 | % | 0.49 | 0 | 0 | 1.74 | -0.97 | 0.01 | -0.01 | 5/1/2026 3:59:43 PM EST |