Options Chain for WARBY PARKER INC CL A COM (WRBY) - $25.67 as of 7/29/2026 7:36:24 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 | 10.10 | 12.50 | 11.30 | % | 0.75 | 0 | 0 | 3.27 | 0.99 | 0.00 | -0.01 | 7/29/2026 3:59:51 PM EST | |||
| 16.00 | 9.30 | 11.40 | 10.35 | % | 0.65 | 0 | 0 | 2.98 | 0.98 | 0.01 | -0.01 | 7/29/2026 3:59:51 PM EST | |||
| 17.00 | 8.40 | 10.40 | 9.40 | % | 0.55 | 0 | 0 | 2.72 | 0.97 | 0.01 | -0.02 | 7/29/2026 3:59:51 PM EST | |||
| 18.00 | 7.40 | 9.30 | 8.35 | % | 0.46 | 0 | 0 | 2.39 | 0.93 | 0.02 | -0.03 | 7/29/2026 3:59:51 PM EST | |||
| 19.00 | 6.80 | 8.40 | 7.60 | % | 0.40 | 0 | 0 | 2.16 | 0.91 | 0.02 | -0.04 | 7/29/2026 3:59:51 PM EST | |||
| 20.00 | 6.00 | 7.30 | 6.65 | % | 0.33 | 0 | 0 | 1.22 | 0.89 | 0.03 | -0.04 | 7/29/2026 3:59:51 PM EST | |||
| 21.00 | 5.20 | 6.50 | 5.85 | % | 0.28 | 0 | 0 | 1.29 | 0.85 | 0.04 | -0.05 | 7/29/2026 3:59:51 PM EST | |||
| 22.00 | 4.40 | 5.60 | 5.00 | % | 0.23 | 0 | 0 | 1.23 | 0.80 | 0.05 | -0.06 | 7/29/2026 3:59:51 PM EST | |||
| 23.00 | 3.70 | 4.80 | 4.25 | % | 0.18 | 0 | 0 | 1.19 | 0.75 | 0.06 | -0.06 | 7/29/2026 3:59:51 PM EST | |||
| 23.50 | 3.40 | 3.90 | 3.65 | % | 0.16 | 0 | 0 | 1.05 | 0.72 | 0.06 | -0.07 | 7/29/2026 3:59:51 PM EST | |||
| 24.00 | 3.10 | 3.60 | 3.35 | % | 0.14 | 0 | 0 | 1.05 | 0.68 | 0.06 | -0.07 | 7/29/2026 3:59:51 PM EST | |||
| 24.50 | 2.80 | 3.30 | 3.05 | % | 0.12 | 0 | 0 | 1.05 | 0.65 | 0.06 | -0.07 | 7/29/2026 3:59:51 PM EST | |||
| 25.00 | 2.50 | 3.00 | 2.75 | 2.34 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.04 | 0.62 | 0.07 | -0.07 | 7/27/2026 | 7/29/2026 3:59:51 PM EST |
| 25.50 | 2.25 | 2.75 | 2.50 | % | 0.10 | 0 | 0 | 1.04 | 0.58 | 0.07 | -0.07 | 7/29/2026 3:59:51 PM EST | |||
| 26.00 | 1.85 | 2.50 | 2.18 | 2.58 | +0.42 | +19.45% | 0.08 | 7 | 9 | 1.00 | 0.55 | 0.07 | -0.07 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 26.50 | 1.80 | 2.30 | 2.05 | % | 0.08 | 0 | 0 | 1.04 | 0.51 | 0.07 | -0.07 | 7/29/2026 3:59:51 PM EST | |||
| 27.00 | 1.60 | 2.10 | 1.85 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.04 | 0.48 | 0.07 | -0.07 | 7/24/2026 | 7/29/2026 3:59:51 PM EST |
| 27.50 | 1.40 | 1.90 | 1.65 | % | 0.06 | 0 | 0 | 1.04 | 0.44 | 0.07 | -0.07 | 7/29/2026 3:59:51 PM EST | |||
| 28.00 | 1.05 | 1.80 | 1.43 | 1.41 | 0.00 | 0.00% | 0.05 | 0 | 23 | 1.01 | 0.41 | 0.07 | -0.07 | 7/24/2026 | 7/29/2026 3:59:51 PM EST |
| 28.50 | 1.05 | 1.55 | 1.30 | % | 0.05 | 0 | 0 | 1.03 | 0.38 | 0.07 | -0.07 | 7/29/2026 3:59:51 PM EST | |||
| 29.00 | 1.00 | 1.45 | 1.23 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.06 | 0.35 | 0.07 | -0.07 | 7/24/2026 | 7/29/2026 3:59:51 PM EST |
| 30.00 | 0.75 | 1.20 | 0.98 | 1.10 | +0.10 | +10.00% | 0.03 | 6 | 16 | 1.06 | 0.29 | 0.06 | -0.06 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 31.00 | 0.55 | 1.00 | 0.78 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.06 | 0.24 | 0.06 | -0.06 | 7/27/2026 | 7/29/2026 3:59:51 PM EST |
| 32.00 | 0.40 | 0.75 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.04 | 0.20 | 0.05 | -0.05 | 7/22/2026 | 7/29/2026 3:59:51 PM EST |
| 33.00 | 0.30 | 0.70 | 0.50 | % | 0.02 | 0 | 0 | 1.07 | 0.16 | 0.04 | -0.04 | 7/29/2026 3:59:51 PM EST | |||
| 34.00 | 0.10 | 0.75 | 0.43 | 0.45 | +0.04 | +9.76% | 0.01 | 1 | 6 | 1.06 | 0.13 | 0.04 | -0.04 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 35.00 | 0.20 | 0.65 | 0.43 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | 0.11 | 0.03 | -0.03 | 7/23/2026 | 7/29/2026 3:59:51 PM EST |
| 36.00 | 0.05 | 0.60 | 0.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.09 | 0.03 | -0.03 | 7/14/2026 | 7/29/2026 3:59:51 PM EST |
| 37.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.16 | 0.07 | 0.02 | -0.02 | 7/28/2026 | 7/29/2026 3:59:51 PM EST |
| 38.00 | 0.05 | 0.60 | 0.33 | 0.17 | -0.03 | -15.00% | 0.01 | 2 | 6 | 1.23 | 0.06 | 0.02 | -0.02 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 39.00 | 0.05 | 0.65 | 0.35 | 0.20 | +0.05 | +33.34% | 0.01 | 2 | 7 | 1.30 | 0.04 | 0.02 | -0.02 | 7/29/2026 | 7/29/2026 3:59:51 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 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.43 | -0.01 | 0.00 | -0.01 | 7/16/2026 | 7/29/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.21 | -0.02 | 0.01 | -0.01 | 7/28/2026 | 7/29/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.14 | -0.04 | -22.23% | 0.02 | 2 | 1 | 1.90 | -0.03 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 18.00 | 0.05 | 0.35 | 0.20 | 0.18 | -0.08 | -30.77% | 0.01 | 2 | 9 | 1.20 | -0.07 | 0.02 | -0.03 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 19.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 8 | 22 | 1.08 | -0.09 | 0.02 | -0.04 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 20.00 | 0.30 | 0.60 | 0.45 | 0.33 | -0.15 | -31.25% | 0.02 | 4 | 9 | 1.21 | -0.11 | 0.03 | -0.04 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 21.00 | 0.40 | 0.80 | 0.60 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.17 | -0.15 | 0.04 | -0.05 | 7/28/2026 | 7/29/2026 3:59:51 PM EST |
| 22.00 | 0.60 | 0.85 | 0.73 | 0.68 | -0.15 | -18.08% | 0.03 | 2 | 6 | 1.09 | -0.20 | 0.05 | -0.06 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 23.00 | 0.85 | 1.15 | 1.00 | 1.20 | +0.02 | +1.70% | 0.04 | 6 | 5 | 1.07 | -0.25 | 0.06 | -0.06 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 23.50 | 1.00 | 1.55 | 1.28 | 1.18 | -0.20 | -14.50% | 0.05 | 2 | 1 | 1.13 | -0.28 | 0.06 | -0.07 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 24.00 | 1.20 | 1.50 | 1.35 | 2.48 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.07 | -0.32 | 0.06 | -0.07 | 7/23/2026 | 7/29/2026 3:59:51 PM EST |
| 24.50 | 1.35 | 1.85 | 1.60 | % | 0.07 | 0 | 0 | 1.09 | -0.35 | 0.06 | -0.07 | 7/29/2026 3:59:51 PM EST | |||
| 25.00 | 1.40 | 2.15 | 1.78 | 1.47 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.06 | -0.38 | 0.07 | -0.07 | 7/13/2026 | 7/29/2026 3:59:51 PM EST |
| 25.50 | 1.80 | 2.20 | 2.00 | % | 0.08 | 0 | 0 | 1.05 | -0.42 | 0.07 | -0.07 | 7/29/2026 3:59:51 PM EST | |||
| 26.00 | 2.10 | 2.55 | 2.33 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.08 | -0.45 | 0.07 | -0.07 | 7/27/2026 | 7/29/2026 3:59:51 PM EST |
| 26.50 | 2.30 | 2.85 | 2.58 | % | 0.10 | 0 | 0 | 1.07 | -0.49 | 0.07 | -0.07 | 7/29/2026 3:59:51 PM EST | |||
| 27.00 | 2.65 | 3.20 | 2.93 | 1.98 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.09 | -0.52 | 0.07 | -0.07 | 7/13/2026 | 7/29/2026 3:59:51 PM EST |
| 27.50 | 2.95 | 3.50 | 3.23 | % | 0.12 | 0 | 0 | 1.09 | -0.56 | 0.07 | -0.07 | 7/29/2026 3:59:51 PM EST | |||
| 28.00 | 2.90 | 3.80 | 3.35 | % | 0.12 | 0 | 0 | 0.99 | -0.59 | 0.07 | -0.07 | 7/29/2026 3:59:51 PM EST | |||
| 28.50 | 3.60 | 4.10 | 3.85 | % | 0.14 | 0 | 0 | 1.07 | -0.62 | 0.07 | -0.07 | 7/29/2026 3:59:51 PM EST | |||
| 29.00 | 4.00 | 4.50 | 4.25 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.09 | -0.65 | 0.07 | -0.07 | 7/16/2026 | 7/29/2026 3:59:51 PM EST |
| 30.00 | 4.60 | 5.30 | 4.95 | % | 0.17 | 0 | 0 | 1.06 | -0.71 | 0.06 | -0.06 | 7/29/2026 3:59:51 PM EST | |||
| 31.00 | 5.30 | 6.10 | 5.70 | % | 0.18 | 0 | 0 | 1.01 | -0.76 | 0.06 | -0.06 | 7/29/2026 3:59:51 PM EST | |||
| 32.00 | 5.70 | 7.40 | 6.55 | % | 0.20 | 0 | 0 | 1.52 | -0.80 | 0.05 | -0.05 | 7/29/2026 3:59:51 PM EST | |||
| 33.00 | 6.50 | 7.90 | 7.20 | % | 0.22 | 0 | 0 | 1.35 | -0.84 | 0.04 | -0.04 | 7/29/2026 3:59:51 PM EST | |||
| 34.00 | 7.50 | 8.90 | 8.20 | % | 0.24 | 0 | 0 | 1.44 | -0.87 | 0.04 | -0.04 | 7/29/2026 3:59:51 PM EST | |||
| 35.00 | 8.30 | 9.70 | 9.00 | % | 0.26 | 0 | 0 | 1.40 | -0.89 | 0.03 | -0.03 | 7/29/2026 3:59:51 PM EST | |||
| 36.00 | 9.30 | 11.30 | 10.30 | % | 0.29 | 0 | 0 | 1.86 | -0.91 | 0.03 | -0.03 | 7/29/2026 3:59:51 PM EST | |||
| 37.00 | 10.10 | 11.60 | 10.85 | % | 0.29 | 0 | 0 | 1.48 | -0.93 | 0.02 | -0.02 | 7/29/2026 3:59:51 PM EST | |||
| 38.00 | 11.00 | 12.60 | 11.80 | % | 0.31 | 0 | 0 | 1.56 | -0.94 | 0.02 | -0.02 | 7/29/2026 3:59:51 PM EST | |||
| 39.00 | 11.90 | 13.70 | 12.80 | % | 0.33 | 0 | 0 | 1.70 | -0.96 | 0.02 | -0.02 | 7/29/2026 3:59:51 PM EST |