Options Chain for WARBY PARKER INC CL A COM (WRBY) - $29.55 as of 5/11/2026 3:51:56 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 | 22.30 | 25.50 | 23.90 | % | 4.78 | 0 | 4 | 5.87 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:45 PM EST | |||
| 7.50 | 20.20 | 23.00 | 21.60 | % | 2.88 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:45 PM EST | |||
| 10.00 | 17.80 | 20.30 | 19.05 | 12.90 | 0.00 | 0.00% | 1.91 | 0 | 13 | 3.26 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/11/2026 3:59:45 PM EST |
| 12.50 | 15.40 | 18.00 | 16.70 | % | 1.34 | 0 | 3 | 2.79 | 0.99 | 0.00 | 0.00 | 5/11/2026 3:59:45 PM EST | |||
| 15.00 | 13.60 | 15.40 | 14.50 | 13.50 | 0.00 | 0.00% | 0.97 | 0 | 38 | 2.24 | 0.98 | 0.00 | -0.01 | 5/7/2026 | 5/11/2026 3:59:45 PM EST |
| 17.50 | 11.30 | 12.90 | 12.10 | 12.30 | 0.00 | 0.00% | 0.69 | 0 | 34 | 1.82 | 0.95 | 0.01 | -0.02 | 5/8/2026 | 5/11/2026 3:59:45 PM EST |
| 20.00 | 9.00 | 10.10 | 9.55 | 7.90 | 0.00 | 0.00% | 0.48 | 0 | 272 | 1.31 | 0.90 | 0.02 | -0.03 | 5/8/2026 | 5/11/2026 3:59:45 PM EST |
| 22.50 | 7.20 | 8.00 | 7.60 | 7.60 | -0.20 | -2.57% | 0.34 | 44 | 3,161 | 1.05 | 0.83 | 0.03 | -0.04 | 5/11/2026 | 5/11/2026 3:59:45 PM EST |
| 25.00 | 5.40 | 6.00 | 5.70 | 5.90 | -0.05 | -0.84% | 0.23 | 164 | 1,048 | 0.97 | 0.74 | 0.04 | -0.04 | 5/11/2026 | 5/11/2026 3:59:45 PM EST |
| 30.00 | 3.00 | 3.20 | 3.10 | 3.00 | 0.00 | 0.00% | 0.10 | 1,447 | 7,866 | 0.95 | 0.52 | 0.05 | -0.05 | 5/11/2026 | 5/11/2026 3:59:45 PM EST |
| 35.00 | 1.55 | 1.65 | 1.60 | 1.58 | +0.19 | +13.67% | 0.05 | 14,396 | 5,300 | 0.96 | 0.33 | 0.04 | -0.05 | 5/11/2026 | 5/11/2026 3:59:45 PM EST |
| 40.00 | 0.80 | 1.00 | 0.90 | 0.80 | +0.20 | +33.34% | 0.02 | 358 | 267 | 0.99 | 0.19 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 3:59:45 PM EST |
| 45.00 | 0.20 | 0.90 | 0.55 | 0.44 | +0.24 | +120.00% | 0.01 | 83 | 96 | 0.98 | 0.11 | 0.02 | -0.02 | 5/11/2026 | 5/11/2026 3:59:45 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 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 13 | 4.13 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/11/2026 3:59:45 PM EST |
| 7.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 15 | 3.25 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/11/2026 3:59:45 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.65 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/11/2026 3:59:45 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.73 | -0.01 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 3:59:45 PM EST |
| 15.00 | 0.05 | 0.40 | 0.23 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 5,004 | 1.26 | -0.02 | 0.00 | -0.01 | 5/8/2026 | 5/11/2026 3:59:45 PM EST |
| 17.50 | 0.15 | 0.85 | 0.50 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 859 | 1.05 | -0.05 | 0.01 | -0.02 | 5/8/2026 | 5/11/2026 3:59:45 PM EST |
| 20.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.10 | +25.00% | 0.03 | 2 | 11,417 | 1.02 | -0.10 | 0.02 | -0.03 | 5/11/2026 | 5/11/2026 3:59:45 PM EST |
| 22.50 | 0.85 | 1.20 | 1.03 | 0.99 | +0.22 | +28.58% | 0.05 | 6 | 8,364 | 1.01 | -0.17 | 0.03 | -0.04 | 5/11/2026 | 5/11/2026 3:59:45 PM EST |
| 25.00 | 1.50 | 1.90 | 1.70 | 1.64 | +0.29 | +21.49% | 0.07 | 4 | 365 | 0.97 | -0.26 | 0.04 | -0.04 | 5/11/2026 | 5/11/2026 3:59:45 PM EST |
| 30.00 | 3.70 | 4.50 | 4.10 | 3.70 | +0.30 | +8.83% | 0.14 | 57 | 172 | 0.96 | -0.48 | 0.05 | -0.05 | 5/11/2026 | 5/11/2026 3:59:45 PM EST |
| 35.00 | 7.10 | 7.90 | 7.50 | 7.35 | % | 0.21 | 3 | 0 | 0.93 | -0.67 | 0.04 | -0.05 | 5/11/2026 | 5/11/2026 3:59:45 PM EST | |
| 40.00 | 11.10 | 12.20 | 11.65 | 18.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.16 | -0.81 | 0.03 | -0.03 | 4/29/2026 | 5/11/2026 3:59:45 PM EST |
| 45.00 | 15.70 | 16.90 | 16.30 | % | 0.36 | 0 | 0 | 1.28 | -0.89 | 0.02 | -0.02 | 5/11/2026 3:59:45 PM EST |