Options Chain for WARBY PARKER INC CL A COM (WRBY) - $26.96 as of 8/7/2026 8:37:15 AM 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 | 9.60 | 13.20 | 11.40 | % | 0.76 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 16.00 | 8.80 | 11.20 | 10.00 | % | 0.62 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 17.00 | 8.20 | 10.10 | 9.15 | % | 0.54 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 18.00 | 6.80 | 9.30 | 8.05 | % | 0.45 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 19.00 | 6.20 | 8.10 | 7.15 | % | 0.38 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 20.00 | 5.20 | 8.30 | 6.75 | % | 0.34 | 0 | 0 | 2.08 | 1.00 | 0.01 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 21.00 | 4.40 | 6.20 | 5.30 | % | 0.25 | 0 | 0 | 1.61 | 0.99 | 0.01 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 22.00 | 3.40 | 5.20 | 4.30 | % | 0.20 | 0 | 0 | 1.39 | 0.96 | 0.03 | -0.02 | 8/6/2026 3:59:57 PM EST | |||
| 23.00 | 2.60 | 4.30 | 3.45 | % | 0.15 | 0 | 0 | 1.27 | 0.92 | 0.05 | -0.03 | 8/6/2026 3:59:57 PM EST | |||
| 23.50 | 1.95 | 3.80 | 2.88 | % | 0.12 | 0 | 0 | 1.16 | 0.90 | 0.06 | -0.04 | 8/6/2026 3:59:57 PM EST | |||
| 24.00 | 1.00 | 4.10 | 2.55 | % | 0.11 | 0 | 0 | 1.14 | 0.86 | 0.08 | -0.04 | 8/6/2026 3:59:57 PM EST | |||
| 24.50 | 1.40 | 2.95 | 2.18 | % | 0.09 | 0 | 0 | 1.02 | 0.82 | 0.09 | -0.05 | 8/6/2026 3:59:57 PM EST | |||
| 25.00 | 0.55 | 2.75 | 1.65 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 131 | 0.80 | 0.77 | 0.10 | -0.06 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 25.50 | 0.40 | 2.25 | 1.33 | % | 0.05 | 0 | 0 | 0.56 | 0.72 | 0.12 | -0.06 | 8/6/2026 3:59:57 PM EST | |||
| 26.00 | 0.15 | 1.80 | 0.98 | 1.61 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.71 | 0.66 | 0.13 | -0.07 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 26.50 | 0.05 | 1.90 | 0.98 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.68 | 0.59 | 0.13 | -0.07 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 27.00 | 0.35 | 1.60 | 0.98 | 1.07 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.70 | 0.52 | 0.14 | -0.07 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 27.50 | 0.30 | 0.95 | 0.63 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.71 | 0.46 | 0.13 | -0.07 | 8/3/2026 | 8/6/2026 3:59:57 PM EST |
| 28.00 | 0.05 | 1.20 | 0.63 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.69 | 0.39 | 0.13 | -0.07 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 28.50 | 0.05 | 1.05 | 0.55 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | 0.33 | 0.12 | -0.07 | 7/30/2026 | 8/6/2026 3:59:57 PM EST |
| 29.00 | 0.05 | 0.90 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.11 | 0.28 | 0.11 | -0.06 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.81 | 0.19 | 0.09 | -0.05 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.83 | 0.12 | 0.06 | -0.04 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.07 | 0.04 | -0.02 | 7/22/2026 | 8/6/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.52 | 0.04 | 0.03 | -0.02 | 8/4/2026 | 8/6/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.80 | 0.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.02 | 0.02 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.62 | 0.01 | 0.01 | -0.01 | 8/5/2026 | 8/6/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.01 | 0.01 | 0.00 | 7/31/2026 | 8/6/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:57 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 | 0.90 | 0.45 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/6/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.90 | 0.45 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 57 | 1.25 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.46 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.85 | 0.43 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.62 | -0.01 | 0.01 | -0.01 | 8/3/2026 | 8/6/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.00 | -0.04 | 0.03 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.77 | -0.08 | 0.05 | -0.03 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 23.50 | 0.05 | 0.75 | 0.40 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.03 | -0.10 | 0.06 | -0.04 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 24.00 | 0.05 | 0.90 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.06 | -0.14 | 0.08 | -0.04 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 24.50 | 0.05 | 1.00 | 0.53 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.85 | -0.18 | 0.09 | -0.05 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 25.00 | 0.05 | 1.30 | 0.68 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.73 | -0.23 | 0.10 | -0.06 | 8/5/2026 | 8/6/2026 3:59:57 PM EST |
| 25.50 | 0.05 | 1.25 | 0.65 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.64 | -0.28 | 0.12 | -0.06 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 26.00 | 0.05 | 1.50 | 0.78 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.75 | -0.34 | 0.13 | -0.07 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 26.50 | 0.20 | 1.80 | 1.00 | % | 0.04 | 0 | 0 | 0.80 | -0.41 | 0.13 | -0.07 | 8/6/2026 3:59:57 PM EST | |||
| 27.00 | 0.35 | 2.20 | 1.28 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.77 | -0.48 | 0.14 | -0.07 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 27.50 | 0.60 | 2.60 | 1.60 | % | 0.06 | 0 | 0 | 0.82 | -0.54 | 0.13 | -0.07 | 8/6/2026 3:59:57 PM EST | |||
| 28.00 | 0.95 | 2.95 | 1.95 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.85 | -0.61 | 0.13 | -0.07 | 8/4/2026 | 8/6/2026 3:59:57 PM EST |
| 28.50 | 1.35 | 3.50 | 2.43 | % | 0.09 | 0 | 0 | 0.86 | -0.67 | 0.12 | -0.07 | 8/6/2026 3:59:57 PM EST | |||
| 29.00 | 1.80 | 4.10 | 2.95 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.38 | -0.72 | 0.11 | -0.06 | 7/16/2026 | 8/6/2026 3:59:57 PM EST |
| 30.00 | 2.70 | 5.00 | 3.85 | % | 0.13 | 0 | 0 | 1.71 | -0.81 | 0.09 | -0.05 | 8/6/2026 3:59:57 PM EST | |||
| 31.00 | 3.60 | 5.80 | 4.70 | % | 0.15 | 0 | 0 | 1.76 | -0.88 | 0.06 | -0.04 | 8/6/2026 3:59:57 PM EST | |||
| 32.00 | 4.40 | 7.30 | 5.85 | % | 0.18 | 0 | 0 | 1.92 | -0.93 | 0.04 | -0.02 | 8/6/2026 3:59:57 PM EST | |||
| 33.00 | 5.30 | 8.50 | 6.90 | 7.19 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.00 | -0.96 | 0.03 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 34.00 | 6.30 | 9.50 | 7.90 | 6.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.14 | -0.98 | 0.02 | -0.01 | 8/5/2026 | 8/6/2026 3:59:57 PM EST |
| 35.00 | 7.30 | 9.80 | 8.55 | % | 0.24 | 0 | 0 | 2.50 | -0.99 | 0.01 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 36.00 | 8.30 | 10.80 | 9.55 | % | 0.27 | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 37.00 | 9.30 | 12.40 | 10.85 | % | 0.29 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 38.00 | 10.80 | 12.80 | 11.80 | % | 0.31 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 39.00 | 11.80 | 13.80 | 12.80 | 13.36 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.91 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |