Options Chain for WARBY PARKER INC CL A COM (WRBY) - $24.86 as of 7/28/2026 12:12:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.80 | 14.30 | 13.05 | % | 1.04 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:58:51 PM EST | |||
| 15.00 | 9.50 | 11.40 | 10.45 | % | 0.70 | 0 | 0 | 2.25 | 0.98 | 0.01 | 0.00 | 7/28/2026 12:58:51 PM EST | |||
| 16.00 | 8.60 | 10.30 | 9.45 | % | 0.59 | 0 | 0 | 1.97 | 0.97 | 0.01 | -0.01 | 7/28/2026 12:58:51 PM EST | |||
| 17.00 | 7.80 | 9.30 | 8.55 | % | 0.50 | 0 | 0 | 1.78 | 0.94 | 0.02 | -0.01 | 7/28/2026 12:58:51 PM EST | |||
| 17.50 | 7.40 | 8.80 | 8.10 | % | 0.46 | 0 | 0 | 1.69 | 0.93 | 0.02 | -0.02 | 7/28/2026 12:58:51 PM EST | |||
| 18.00 | 7.10 | 8.30 | 7.70 | % | 0.43 | 0 | 0 | 1.60 | 0.91 | 0.02 | -0.02 | 7/28/2026 12:58:51 PM EST | |||
| 19.00 | 6.30 | 7.40 | 6.85 | % | 0.36 | 0 | 0 | 1.49 | 0.88 | 0.03 | -0.02 | 7/28/2026 12:58:51 PM EST | |||
| 20.00 | 5.50 | 6.60 | 6.05 | % | 0.30 | 0 | 0 | 1.37 | 0.84 | 0.04 | -0.03 | 7/28/2026 12:58:51 PM EST | |||
| 21.00 | 4.70 | 5.80 | 5.25 | % | 0.25 | 0 | 0 | 0.96 | 0.80 | 0.04 | -0.04 | 7/28/2026 12:58:51 PM EST | |||
| 22.00 | 4.50 | 5.10 | 4.80 | % | 0.22 | 0 | 0 | 1.18 | 0.75 | 0.05 | -0.04 | 7/28/2026 12:58:51 PM EST | |||
| 22.50 | 3.80 | 4.70 | 4.25 | % | 0.19 | 0 | 0 | 1.00 | 0.72 | 0.05 | -0.04 | 7/28/2026 12:58:51 PM EST | |||
| 23.00 | 3.90 | 4.30 | 4.10 | 4.05 | 0.00 | 0.00% | 0.18 | 0 | 4,505 | 1.04 | 0.69 | 0.05 | -0.04 | 7/27/2026 | 7/28/2026 12:58:51 PM EST |
| 23.50 | 3.10 | 4.10 | 3.60 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.97 | 0.66 | 0.06 | -0.05 | 7/22/2026 | 7/28/2026 12:58:51 PM EST |
| 24.00 | 3.30 | 3.70 | 3.50 | % | 0.15 | 0 | 0 | 0.96 | 0.63 | 0.06 | -0.05 | 7/28/2026 12:58:51 PM EST | |||
| 24.50 | 2.65 | 3.40 | 3.03 | 2.75 | 0.00 | 0.00% | 0.12 | 0 | 341 | 0.96 | 0.60 | 0.06 | -0.05 | 7/24/2026 | 7/28/2026 12:58:51 PM EST |
| 25.00 | 2.75 | 3.20 | 2.98 | 3.00 | +0.30 | +11.12% | 0.12 | 28 | 2,170 | 1.00 | 0.57 | 0.06 | -0.05 | 7/28/2026 | 7/28/2026 12:58:51 PM EST |
| 25.50 | 2.20 | 2.90 | 2.55 | % | 0.10 | 0 | 0 | 0.96 | 0.54 | 0.06 | -0.05 | 7/28/2026 12:58:51 PM EST | |||
| 26.00 | 2.25 | 2.70 | 2.48 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.94 | 0.50 | 0.06 | -0.05 | 7/27/2026 | 7/28/2026 12:58:51 PM EST |
| 26.50 | 1.75 | 2.45 | 2.10 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.95 | 0.47 | 0.06 | -0.05 | 7/27/2026 | 7/28/2026 12:58:51 PM EST |
| 27.00 | 1.85 | 2.30 | 2.08 | 2.06 | -0.14 | -6.37% | 0.08 | 2 | 12 | 0.95 | 0.44 | 0.06 | -0.05 | 7/28/2026 | 7/28/2026 12:58:51 PM EST |
| 27.50 | 1.40 | 2.05 | 1.73 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.95 | 0.41 | 0.06 | -0.05 | 7/22/2026 | 7/28/2026 12:58:51 PM EST |
| 28.00 | 1.50 | 1.75 | 1.63 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.93 | 0.38 | 0.06 | -0.05 | 7/24/2026 | 7/28/2026 12:58:51 PM EST |
| 28.50 | 1.05 | 1.80 | 1.43 | % | 0.05 | 0 | 0 | 0.91 | 0.36 | 0.06 | -0.05 | 7/28/2026 12:58:51 PM EST | |||
| 29.00 | 1.20 | 1.55 | 1.38 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.97 | 0.33 | 0.06 | -0.04 | 7/24/2026 | 7/28/2026 12:58:51 PM EST |
| 30.00 | 1.05 | 1.30 | 1.18 | 1.15 | +0.15 | +15.00% | 0.04 | 5 | 437 | 0.99 | 0.28 | 0.05 | -0.04 | 7/28/2026 | 7/28/2026 12:58:51 PM EST |
| 31.00 | 0.80 | 1.05 | 0.93 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.91 | 0.24 | 0.05 | -0.04 | 7/24/2026 | 7/28/2026 12:58:51 PM EST |
| 32.00 | 0.65 | 0.90 | 0.78 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.99 | 0.21 | 0.04 | -0.04 | 7/24/2026 | 7/28/2026 12:58:51 PM EST |
| 33.00 | 0.55 | 0.75 | 0.65 | 0.63 | +0.03 | +5.00% | 0.02 | 3 | 2 | 0.98 | 0.17 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 12:58:51 PM EST |
| 34.00 | 0.15 | 0.85 | 0.50 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.15 | 0.04 | -0.03 | 7/27/2026 | 7/28/2026 12:58:51 PM EST |
| 35.00 | 0.40 | 0.75 | 0.58 | 0.43 | -0.06 | -12.25% | 0.02 | 1 | 206 | 1.09 | 0.12 | 0.03 | -0.03 | 7/28/2026 | 7/28/2026 12:58:51 PM EST |
| 36.00 | 0.20 | 0.45 | 0.33 | 0.35 | +0.03 | +9.38% | 0.01 | 1 | 1 | 1.01 | 0.11 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 12:58:51 PM EST |
| 37.00 | 0.25 | 0.60 | 0.43 | % | 0.01 | 0 | 0 | 1.01 | 0.09 | 0.02 | -0.02 | 7/28/2026 12:58:51 PM EST | |||
| 40.00 | 0.10 | 1.30 | 0.70 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.86 | 0.04 | 0.01 | -0.01 | 7/13/2026 | 7/28/2026 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.55 | 0.28 | 0.10 | -0.05 | -33.34% | 0.02 | 100 | 30 | 2.26 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:51 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.27 | -0.02 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 12:58:51 PM EST |
| 16.00 | 0.05 | 0.45 | 0.25 | 0.18 | +0.03 | +20.00% | 0.02 | 6 | 1 | 1.22 | -0.03 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 12:58:51 PM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.03 | -14.29% | 0.01 | 8 | 1 | 1.01 | -0.06 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 12:58:51 PM EST |
| 17.50 | 0.15 | 0.40 | 0.28 | 0.23 | 0.00 | 0.00% | 0.02 | 10 | 80 | 1.09 | -0.07 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 12:58:51 PM EST |
| 18.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 16 | 1 | 1.11 | -0.09 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 12:58:51 PM EST |
| 19.00 | 0.35 | 0.65 | 0.50 | 0.45 | -0.13 | -22.42% | 0.03 | 8 | 1 | 1.09 | -0.12 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 12:58:51 PM EST |
| 20.00 | 0.50 | 0.85 | 0.68 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 72 | 1.07 | -0.16 | 0.04 | -0.03 | 7/23/2026 | 7/28/2026 12:58:51 PM EST |
| 21.00 | 0.70 | 1.00 | 0.85 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.04 | -0.20 | 0.04 | -0.04 | 7/24/2026 | 7/28/2026 12:58:51 PM EST |
| 22.00 | 1.00 | 1.30 | 1.15 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.04 | -0.25 | 0.05 | -0.04 | 7/20/2026 | 7/28/2026 12:58:51 PM EST |
| 22.50 | 1.15 | 1.45 | 1.30 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 42 | 1.01 | -0.28 | 0.05 | -0.04 | 7/27/2026 | 7/28/2026 12:58:51 PM EST |
| 23.00 | 1.20 | 1.65 | 1.43 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.97 | -0.31 | 0.05 | -0.04 | 7/24/2026 | 7/28/2026 12:58:51 PM EST |
| 23.50 | 1.45 | 1.80 | 1.63 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.98 | -0.34 | 0.06 | -0.05 | 7/23/2026 | 7/28/2026 12:58:51 PM EST |
| 24.00 | 1.70 | 2.05 | 1.88 | 2.11 | 0.00 | 0.00% | 0.08 | 0 | 1,525 | 0.99 | -0.37 | 0.06 | -0.05 | 7/27/2026 | 7/28/2026 12:58:51 PM EST |
| 24.50 | 1.85 | 2.25 | 2.05 | % | 0.08 | 0 | 0 | 0.97 | -0.40 | 0.06 | -0.05 | 7/28/2026 12:58:51 PM EST | |||
| 25.00 | 2.05 | 2.50 | 2.28 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 2,144 | 0.95 | -0.43 | 0.06 | -0.05 | 7/23/2026 | 7/28/2026 12:58:51 PM EST |
| 25.50 | 2.35 | 2.70 | 2.53 | 3.41 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.99 | -0.46 | 0.06 | -0.05 | 7/21/2026 | 7/28/2026 12:58:51 PM EST |
| 26.00 | 2.55 | 3.00 | 2.78 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.94 | -0.50 | 0.06 | -0.05 | 7/20/2026 | 7/28/2026 12:58:51 PM EST |
| 26.50 | 2.85 | 3.30 | 3.08 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.97 | -0.53 | 0.06 | -0.05 | 7/21/2026 | 7/28/2026 12:58:51 PM EST |
| 27.00 | 3.10 | 3.60 | 3.35 | % | 0.12 | 0 | 0 | 0.90 | -0.56 | 0.06 | -0.05 | 7/28/2026 12:58:51 PM EST | |||
| 27.50 | 3.50 | 4.10 | 3.80 | % | 0.14 | 0 | 0 | 0.97 | -0.59 | 0.06 | -0.05 | 7/28/2026 12:58:51 PM EST | |||
| 28.00 | 3.80 | 4.20 | 4.00 | % | 0.14 | 0 | 0 | 0.93 | -0.62 | 0.06 | -0.05 | 7/28/2026 12:58:51 PM EST | |||
| 28.50 | 4.20 | 5.00 | 4.60 | % | 0.16 | 0 | 0 | 1.05 | -0.64 | 0.06 | -0.05 | 7/28/2026 12:58:51 PM EST | |||
| 29.00 | 4.50 | 4.90 | 4.70 | % | 0.16 | 0 | 0 | 1.00 | -0.67 | 0.06 | -0.04 | 7/28/2026 12:58:51 PM EST | |||
| 30.00 | 5.30 | 5.70 | 5.50 | 5.10 | 0.00 | 0.00% | 0.18 | 0 | 37 | 1.01 | -0.72 | 0.05 | -0.04 | 7/17/2026 | 7/28/2026 12:58:51 PM EST |
| 31.00 | 6.00 | 6.50 | 6.25 | % | 0.20 | 0 | 0 | 1.01 | -0.76 | 0.05 | -0.04 | 7/28/2026 12:58:51 PM EST | |||
| 32.00 | 6.80 | 7.90 | 7.35 | % | 0.23 | 0 | 0 | 0.98 | -0.79 | 0.04 | -0.04 | 7/28/2026 12:58:51 PM EST | |||
| 33.00 | 7.70 | 8.80 | 8.25 | % | 0.25 | 0 | 0 | 0.92 | -0.83 | 0.04 | -0.03 | 7/28/2026 12:58:51 PM EST | |||
| 34.00 | 8.60 | 9.70 | 9.15 | % | 0.27 | 0 | 0 | 1.49 | -0.85 | 0.04 | -0.03 | 7/28/2026 12:58:51 PM EST | |||
| 35.00 | 9.50 | 10.60 | 10.05 | 9.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.48 | -0.88 | 0.03 | -0.03 | 7/8/2026 | 7/28/2026 12:58:51 PM EST |
| 36.00 | 10.40 | 11.60 | 11.00 | % | 0.31 | 0 | 0 | 1.55 | -0.89 | 0.03 | -0.02 | 7/28/2026 12:58:51 PM EST | |||
| 37.00 | 11.30 | 12.50 | 11.90 | % | 0.32 | 0 | 0 | 1.61 | -0.91 | 0.02 | -0.02 | 7/28/2026 12:58:51 PM EST | |||
| 40.00 | 13.60 | 16.50 | 15.05 | % | 0.38 | 0 | 0 | 2.23 | -0.96 | 0.01 | -0.01 | 7/28/2026 12:58:51 PM EST |