Options Chain for WARBY PARKER INC CL A COM (WRBY) - $27.91 as of 7/16/2026 3:51:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.50 | 13.50 | 12.50 | % | 0.83 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:03 PM EST | |||
| 16.00 | 10.40 | 12.60 | 11.50 | % | 0.72 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:03 PM EST | |||
| 17.00 | 9.40 | 11.50 | 10.45 | % | 0.61 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:03 PM EST | |||
| 18.00 | 8.50 | 10.40 | 9.45 | % | 0.52 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:03 PM EST | |||
| 19.00 | 7.50 | 9.60 | 8.55 | % | 0.45 | 0 | 0 | 2.88 | 0.99 | 0.00 | -0.01 | 7/16/2026 4:00:03 PM EST | |||
| 20.00 | 6.60 | 8.60 | 7.60 | % | 0.38 | 0 | 0 | 2.61 | 0.98 | 0.01 | -0.01 | 7/16/2026 4:00:03 PM EST | |||
| 21.00 | 5.80 | 7.50 | 6.65 | 6.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.24 | 0.97 | 0.02 | -0.02 | 7/14/2026 | 7/16/2026 4:00:03 PM EST |
| 22.00 | 5.00 | 6.10 | 5.55 | 5.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.58 | 0.93 | 0.03 | -0.04 | 7/14/2026 | 7/16/2026 4:00:03 PM EST |
| 23.00 | 4.00 | 5.30 | 4.65 | % | 0.20 | 0 | 0 | 1.56 | 0.89 | 0.04 | -0.05 | 7/16/2026 4:00:03 PM EST | |||
| 23.50 | 3.70 | 4.80 | 4.25 | % | 0.18 | 0 | 0 | 1.44 | 0.87 | 0.05 | -0.06 | 7/16/2026 4:00:03 PM EST | |||
| 24.00 | 3.30 | 4.40 | 3.85 | 2.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.41 | 0.84 | 0.06 | -0.07 | 6/9/2026 | 7/16/2026 4:00:03 PM EST |
| 24.50 | 2.95 | 4.00 | 3.48 | % | 0.14 | 0 | 0 | 1.37 | 0.81 | 0.07 | -0.07 | 7/16/2026 4:00:03 PM EST | |||
| 25.00 | 2.60 | 3.60 | 3.10 | 4.90 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.78 | 0.78 | 0.07 | -0.08 | 7/6/2026 | 7/16/2026 4:00:03 PM EST |
| 25.50 | 2.15 | 3.10 | 2.63 | % | 0.10 | 0 | 0 | 0.76 | 0.74 | 0.08 | -0.08 | 7/16/2026 4:00:03 PM EST | |||
| 26.00 | 2.30 | 2.60 | 2.45 | 2.95 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.93 | 0.69 | 0.09 | -0.09 | 7/15/2026 | 7/16/2026 4:00:03 PM EST |
| 26.50 | 2.00 | 2.25 | 2.13 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 160 | 0.92 | 0.65 | 0.10 | -0.09 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 27.00 | 1.65 | 1.90 | 1.78 | 1.42 | 0.00 | 0.00% | 0.07 | 0 | 115 | 0.88 | 0.60 | 0.11 | -0.09 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 27.50 | 1.40 | 1.65 | 1.53 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.89 | 0.54 | 0.11 | -0.09 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 28.00 | 1.15 | 1.45 | 1.30 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 410 | 0.89 | 0.49 | 0.11 | -0.09 | 7/14/2026 | 7/16/2026 4:00:03 PM EST |
| 28.50 | 0.95 | 1.25 | 1.10 | 1.51 | 0.00 | 0.00% | 0.04 | 0 | 493 | 0.89 | 0.43 | 0.11 | -0.09 | 7/15/2026 | 7/16/2026 4:00:03 PM EST |
| 29.00 | 0.80 | 1.10 | 0.95 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.91 | 0.38 | 0.11 | -0.09 | 7/14/2026 | 7/16/2026 4:00:03 PM EST |
| 30.00 | 0.55 | 0.80 | 0.68 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.92 | 0.29 | 0.09 | -0.08 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 31.00 | 0.35 | 0.60 | 0.48 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 434 | 0.94 | 0.23 | 0.08 | -0.07 | 7/13/2026 | 7/16/2026 4:00:03 PM EST |
| 32.00 | 0.25 | 0.45 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.97 | 0.18 | 0.06 | -0.06 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 33.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.98 | 0.14 | 0.05 | -0.06 | 7/8/2026 | 7/16/2026 4:00:03 PM EST |
| 34.00 | 0.05 | 0.35 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.00 | 0.12 | 0.04 | -0.06 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.06 | 0.03 | -0.03 | 7/15/2026 | 7/16/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.66 | 0.04 | 0.02 | -0.02 | 7/15/2026 | 7/16/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.82 | 0.02 | 0.01 | -0.01 | 7/13/2026 | 7/16/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.98 | 0.02 | 0.01 | -0.01 | 7/10/2026 | 7/16/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.07 | 0.01 | 0.01 | -0.01 | 7/6/2026 | 7/16/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.57 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/16/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/16/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.99 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/16/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.71 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/16/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.45 | -0.01 | 0.00 | -0.01 | 7/9/2026 | 7/16/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.15 | -0.02 | 0.01 | -0.01 | 7/9/2026 | 7/16/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.79 | -0.03 | 0.02 | -0.02 | 7/15/2026 | 7/16/2026 4:00:03 PM EST |
| 22.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.11 | -0.07 | 0.03 | -0.04 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 23.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.11 | -0.11 | 0.04 | -0.05 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 23.50 | 0.20 | 0.50 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.09 | -0.13 | 0.05 | -0.06 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 24.00 | 0.25 | 0.65 | 0.45 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.09 | -0.16 | 0.06 | -0.07 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 24.50 | 0.35 | 0.50 | 0.43 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 622 | 0.98 | -0.19 | 0.07 | -0.07 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 25.00 | 0.45 | 0.65 | 0.55 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.98 | -0.22 | 0.07 | -0.08 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 25.50 | 0.50 | 0.75 | 0.63 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.93 | -0.26 | 0.08 | -0.08 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 26.00 | 0.70 | 0.85 | 0.78 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 2,077 | 0.92 | -0.30 | 0.09 | -0.09 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 26.50 | 0.80 | 1.10 | 0.95 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.91 | -0.35 | 0.10 | -0.09 | 7/15/2026 | 7/16/2026 4:00:03 PM EST |
| 27.00 | 1.05 | 1.30 | 1.18 | 1.42 | 0.00 | 0.00% | 0.04 | 0 | 334 | 0.92 | -0.40 | 0.11 | -0.09 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 27.50 | 1.25 | 1.55 | 1.40 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 431 | 0.91 | -0.46 | 0.11 | -0.09 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 28.00 | 1.50 | 1.80 | 1.65 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.90 | -0.51 | 0.11 | -0.09 | 7/15/2026 | 7/16/2026 4:00:03 PM EST |
| 28.50 | 1.80 | 2.10 | 1.95 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.90 | -0.57 | 0.11 | -0.09 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 29.00 | 2.15 | 2.40 | 2.28 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.90 | -0.62 | 0.11 | -0.09 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 30.00 | 2.95 | 3.20 | 3.08 | % | 0.10 | 0 | 0 | 0.97 | -0.71 | 0.09 | -0.08 | 7/16/2026 4:00:03 PM EST | |||
| 31.00 | 3.70 | 4.20 | 3.95 | 2.90 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.04 | -0.77 | 0.08 | -0.07 | 7/9/2026 | 7/16/2026 4:00:03 PM EST |
| 32.00 | 4.10 | 5.40 | 4.75 | % | 0.15 | 0 | 0 | 1.50 | -0.82 | 0.06 | -0.06 | 7/16/2026 4:00:03 PM EST | |||
| 33.00 | 5.00 | 6.40 | 5.70 | % | 0.17 | 0 | 0 | 1.65 | -0.86 | 0.05 | -0.06 | 7/16/2026 4:00:03 PM EST | |||
| 34.00 | 5.90 | 7.30 | 6.60 | % | 0.19 | 0 | 0 | 1.72 | -0.88 | 0.04 | -0.06 | 7/16/2026 4:00:03 PM EST | |||
| 35.00 | 6.60 | 8.30 | 7.45 | % | 0.21 | 0 | 0 | 1.85 | -0.94 | 0.03 | -0.03 | 7/16/2026 4:00:03 PM EST | |||
| 36.00 | 7.50 | 9.40 | 8.45 | % | 0.23 | 0 | 0 | 2.05 | -0.96 | 0.02 | -0.02 | 7/16/2026 4:00:03 PM EST | |||
| 37.00 | 8.50 | 10.70 | 9.60 | % | 0.26 | 0 | 0 | 2.40 | -0.98 | 0.01 | -0.01 | 7/16/2026 4:00:03 PM EST | |||
| 38.00 | 9.60 | 11.50 | 10.55 | % | 0.28 | 0 | 0 | 2.36 | -0.98 | 0.01 | -0.01 | 7/16/2026 4:00:03 PM EST | |||
| 39.00 | 10.50 | 12.80 | 11.65 | % | 0.30 | 0 | 0 | 2.71 | -0.99 | 0.01 | -0.01 | 7/16/2026 4:00:03 PM EST |