Options Chain for WARBY PARKER INC CL A COM (WRBY) - $26.95 as of 5/12/2026 8:27:19 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 | 14.00 | 16.60 | 15.30 | % | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 13.00 | 13.10 | 15.60 | 14.35 | % | 1.10 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 5/12/2026 3:59:48 PM EST | |||
| 14.00 | 12.10 | 14.60 | 13.35 | % | 0.95 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 5/12/2026 3:59:48 PM EST | |||
| 15.00 | 11.30 | 13.50 | 12.40 | % | 0.83 | 0 | 0 | 2.16 | 0.98 | 0.01 | -0.01 | 5/12/2026 3:59:48 PM EST | |||
| 16.00 | 10.30 | 12.50 | 11.40 | % | 0.71 | 0 | 0 | 1.98 | 0.96 | 0.01 | -0.01 | 5/12/2026 3:59:48 PM EST | |||
| 17.00 | 9.30 | 11.50 | 10.40 | % | 0.61 | 0 | 0 | 1.77 | 0.94 | 0.01 | -0.02 | 5/12/2026 3:59:48 PM EST | |||
| 18.00 | 8.50 | 10.50 | 9.50 | % | 0.53 | 0 | 0 | 1.48 | 0.92 | 0.02 | -0.02 | 5/12/2026 3:59:48 PM EST | |||
| 19.00 | 7.70 | 9.60 | 8.65 | % | 0.46 | 0 | 0 | 1.43 | 0.90 | 0.02 | -0.02 | 5/12/2026 3:59:48 PM EST | |||
| 20.00 | 6.90 | 8.70 | 7.80 | % | 0.39 | 0 | 0 | 1.33 | 0.87 | 0.02 | -0.03 | 5/12/2026 3:59:48 PM EST | |||
| 21.00 | 6.20 | 7.90 | 7.05 | % | 0.34 | 0 | 0 | 0.81 | 0.83 | 0.03 | -0.03 | 5/12/2026 3:59:48 PM EST | |||
| 22.00 | 5.40 | 7.10 | 6.25 | % | 0.28 | 0 | 0 | 0.84 | 0.79 | 0.03 | -0.03 | 5/12/2026 3:59:48 PM EST | |||
| 23.00 | 4.90 | 6.40 | 5.65 | % | 0.25 | 0 | 0 | 0.89 | 0.75 | 0.04 | -0.03 | 5/12/2026 3:59:48 PM EST | |||
| 24.00 | 4.20 | 5.70 | 4.95 | % | 0.21 | 0 | 0 | 0.87 | 0.71 | 0.04 | -0.04 | 5/12/2026 3:59:48 PM EST | |||
| 25.00 | 4.10 | 5.00 | 4.55 | 4.05 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.93 | 0.67 | 0.04 | -0.04 | 5/7/2026 | 5/12/2026 3:59:48 PM EST |
| 26.00 | 3.50 | 4.50 | 4.00 | % | 0.15 | 0 | 0 | 0.91 | 0.62 | 0.04 | -0.04 | 5/12/2026 3:59:48 PM EST | |||
| 27.00 | 3.10 | 3.90 | 3.50 | % | 0.13 | 0 | 0 | 0.90 | 0.57 | 0.05 | -0.04 | 5/12/2026 3:59:48 PM EST | |||
| 28.00 | 2.55 | 3.50 | 3.03 | % | 0.11 | 0 | 0 | 0.89 | 0.53 | 0.05 | -0.04 | 5/12/2026 3:59:48 PM EST | |||
| 29.00 | 2.05 | 3.10 | 2.58 | 2.66 | -1.24 | -31.80% | 0.09 | 2 | 29 | 0.87 | 0.48 | 0.05 | -0.04 | 5/12/2026 | 5/12/2026 3:59:48 PM EST |
| 30.00 | 1.70 | 2.70 | 2.20 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.86 | 0.44 | 0.05 | -0.04 | 5/11/2026 | 5/12/2026 3:59:48 PM EST |
| 31.00 | 1.35 | 2.35 | 1.85 | 2.19 | -0.81 | -27.00% | 0.06 | 1 | 6 | 0.85 | 0.39 | 0.05 | -0.04 | 5/12/2026 | 5/12/2026 3:59:48 PM EST |
| 32.00 | 1.20 | 2.05 | 1.63 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.86 | 0.35 | 0.05 | -0.04 | 5/11/2026 | 5/12/2026 3:59:48 PM EST |
| 33.00 | 1.00 | 1.80 | 1.40 | 1.40 | -1.25 | -47.17% | 0.04 | 10 | 98 | 0.86 | 0.31 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:48 PM EST |
| 34.00 | 0.85 | 1.50 | 1.18 | 2.26 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.84 | 0.28 | 0.04 | -0.03 | 5/11/2026 | 5/12/2026 3:59:48 PM EST |
| 35.00 | 0.65 | 1.40 | 1.03 | 1.25 | -0.75 | -37.50% | 0.03 | 43 | 130 | 0.85 | 0.24 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:48 PM EST |
| 36.00 | 0.35 | 1.25 | 0.80 | % | 0.02 | 0 | 0 | 0.82 | 0.21 | 0.04 | -0.03 | 5/12/2026 3:59:48 PM EST | |||
| 37.00 | 0.15 | 1.15 | 0.65 | % | 0.02 | 0 | 0 | 0.78 | 0.18 | 0.03 | -0.02 | 5/12/2026 3:59:48 PM EST | |||
| 38.00 | 0.10 | 1.00 | 0.55 | % | 0.01 | 0 | 0 | 0.75 | 0.16 | 0.03 | -0.02 | 5/12/2026 3:59:48 PM EST | |||
| 39.00 | 0.15 | 0.90 | 0.53 | % | 0.01 | 0 | 0 | 0.81 | 0.14 | 0.03 | -0.02 | 5/12/2026 3:59:48 PM EST | |||
| 40.00 | 0.05 | 0.85 | 0.45 | 0.74 | % | 0.01 | 1 | 0 | 0.79 | 0.12 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 3:59:48 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 1.90 | -0.01 | 0.00 | -0.01 | 5/12/2026 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 1.74 | -0.01 | 0.00 | -0.01 | 5/12/2026 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.59 | -0.02 | 0.01 | -0.01 | 5/7/2026 | 5/12/2026 3:59:48 PM EST |
| 16.00 | 0.05 | 0.80 | 0.43 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.11 | -0.04 | 0.01 | -0.01 | 5/7/2026 | 5/12/2026 3:59:48 PM EST |
| 17.00 | 0.05 | 0.85 | 0.45 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.02 | -0.06 | 0.01 | -0.02 | 5/7/2026 | 5/12/2026 3:59:48 PM EST |
| 18.00 | 0.05 | 0.85 | 0.45 | % | 0.03 | 0 | 0 | 0.93 | -0.08 | 0.02 | -0.02 | 5/12/2026 3:59:48 PM EST | |||
| 19.00 | 0.25 | 0.95 | 0.60 | % | 0.03 | 0 | 0 | 0.97 | -0.10 | 0.02 | -0.02 | 5/12/2026 3:59:48 PM EST | |||
| 20.00 | 0.40 | 1.15 | 0.78 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.96 | -0.13 | 0.02 | -0.03 | 5/11/2026 | 5/12/2026 3:59:48 PM EST |
| 21.00 | 0.55 | 1.25 | 0.90 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.91 | -0.17 | 0.03 | -0.03 | 5/11/2026 | 5/12/2026 3:59:48 PM EST |
| 22.00 | 0.75 | 1.60 | 1.18 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.91 | -0.21 | 0.03 | -0.03 | 5/11/2026 | 5/12/2026 3:59:48 PM EST |
| 23.00 | 1.00 | 2.00 | 1.50 | % | 0.07 | 0 | 0 | 0.91 | -0.25 | 0.04 | -0.03 | 5/12/2026 3:59:48 PM EST | |||
| 24.00 | 1.35 | 2.35 | 1.85 | % | 0.08 | 0 | 0 | 0.90 | -0.29 | 0.04 | -0.04 | 5/12/2026 3:59:48 PM EST | |||
| 25.00 | 1.85 | 2.70 | 2.28 | % | 0.09 | 0 | 0 | 0.90 | -0.33 | 0.04 | -0.04 | 5/12/2026 3:59:48 PM EST | |||
| 26.00 | 2.35 | 3.20 | 2.78 | 2.78 | +1.08 | +63.53% | 0.11 | 300 | 120 | 0.91 | -0.38 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:48 PM EST |
| 27.00 | 2.65 | 3.80 | 3.23 | % | 0.12 | 0 | 0 | 0.89 | -0.43 | 0.05 | -0.04 | 5/12/2026 3:59:48 PM EST | |||
| 28.00 | 3.30 | 4.20 | 3.75 | % | 0.13 | 0 | 0 | 0.87 | -0.47 | 0.05 | -0.04 | 5/12/2026 3:59:48 PM EST | |||
| 29.00 | 4.00 | 4.80 | 4.40 | % | 0.15 | 0 | 0 | 0.88 | -0.52 | 0.05 | -0.04 | 5/12/2026 3:59:48 PM EST | |||
| 30.00 | 4.60 | 5.40 | 5.00 | % | 0.17 | 0 | 0 | 0.87 | -0.56 | 0.05 | -0.04 | 5/12/2026 3:59:48 PM EST | |||
| 31.00 | 5.00 | 6.10 | 5.55 | % | 0.18 | 0 | 0 | 0.82 | -0.61 | 0.05 | -0.04 | 5/12/2026 3:59:48 PM EST | |||
| 32.00 | 6.00 | 7.00 | 6.50 | % | 0.20 | 0 | 0 | 0.88 | -0.65 | 0.05 | -0.04 | 5/12/2026 3:59:48 PM EST | |||
| 33.00 | 6.30 | 7.80 | 7.05 | % | 0.21 | 0 | 0 | 0.78 | -0.69 | 0.04 | -0.03 | 5/12/2026 3:59:48 PM EST | |||
| 34.00 | 7.70 | 8.40 | 8.05 | % | 0.24 | 0 | 0 | 0.87 | -0.72 | 0.04 | -0.03 | 5/12/2026 3:59:48 PM EST | |||
| 35.00 | 7.90 | 9.50 | 8.70 | % | 0.25 | 0 | 0 | 1.09 | -0.76 | 0.04 | -0.03 | 5/12/2026 3:59:48 PM EST | |||
| 36.00 | 8.70 | 10.40 | 9.55 | % | 0.27 | 0 | 0 | 1.11 | -0.79 | 0.04 | -0.03 | 5/12/2026 3:59:48 PM EST | |||
| 37.00 | 9.60 | 11.50 | 10.55 | % | 0.29 | 0 | 0 | 1.20 | -0.82 | 0.03 | -0.02 | 5/12/2026 3:59:48 PM EST | |||
| 38.00 | 10.50 | 12.40 | 11.45 | % | 0.30 | 0 | 0 | 1.22 | -0.84 | 0.03 | -0.02 | 5/12/2026 3:59:48 PM EST | |||
| 39.00 | 11.40 | 13.10 | 12.25 | % | 0.31 | 0 | 0 | 1.17 | -0.86 | 0.03 | -0.02 | 5/12/2026 3:59:48 PM EST | |||
| 40.00 | 12.50 | 14.00 | 13.25 | % | 0.33 | 0 | 0 | 1.18 | -0.88 | 0.03 | -0.02 | 5/12/2026 3:59:48 PM EST |