Options Chain for WARBY PARKER INC CL A COM (WRBY) - $26.00 as of 7/28/2026 10:19:13 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 | 9.80 | 12.30 | 11.05 | % | 0.74 | 0 | 0 | 2.02 | 0.95 | 0.01 | -0.01 | 7/28/2026 4:00:03 PM EST | |||
| 16.00 | 9.00 | 11.40 | 10.20 | % | 0.64 | 0 | 0 | 1.90 | 0.94 | 0.01 | -0.01 | 7/28/2026 4:00:03 PM EST | |||
| 17.00 | 8.20 | 10.40 | 9.30 | % | 0.55 | 0 | 0 | 1.73 | 0.92 | 0.02 | -0.02 | 7/28/2026 4:00:03 PM EST | |||
| 18.00 | 7.40 | 9.80 | 8.60 | % | 0.48 | 0 | 0 | 1.76 | 0.89 | 0.02 | -0.02 | 7/28/2026 4:00:03 PM EST | |||
| 19.00 | 6.60 | 8.60 | 7.60 | % | 0.40 | 0 | 0 | 1.51 | 0.86 | 0.03 | -0.03 | 7/28/2026 4:00:03 PM EST | |||
| 20.00 | 5.90 | 7.70 | 6.80 | % | 0.34 | 0 | 0 | 1.40 | 0.83 | 0.03 | -0.03 | 7/28/2026 4:00:03 PM EST | |||
| 21.00 | 5.20 | 7.40 | 6.30 | % | 0.30 | 0 | 0 | 0.99 | 0.80 | 0.03 | -0.03 | 7/28/2026 4:00:03 PM EST | |||
| 22.00 | 4.50 | 6.50 | 5.50 | % | 0.25 | 0 | 0 | 0.96 | 0.76 | 0.04 | -0.03 | 7/28/2026 4:00:03 PM EST | |||
| 23.00 | 3.40 | 5.50 | 4.45 | % | 0.19 | 0 | 0 | 0.82 | 0.72 | 0.04 | -0.04 | 7/28/2026 4:00:03 PM EST | |||
| 24.00 | 3.70 | 4.50 | 4.10 | % | 0.17 | 0 | 0 | 0.91 | 0.67 | 0.05 | -0.04 | 7/28/2026 4:00:03 PM EST | |||
| 25.00 | 3.20 | 3.80 | 3.50 | 3.55 | % | 0.14 | 10 | 0 | 0.89 | 0.62 | 0.05 | -0.04 | 7/28/2026 | 7/28/2026 4:00:03 PM EST | |
| 26.00 | 2.75 | 3.50 | 3.13 | % | 0.12 | 0 | 0 | 0.92 | 0.56 | 0.05 | -0.04 | 7/28/2026 4:00:03 PM EST | |||
| 27.00 | 2.05 | 3.10 | 2.58 | % | 0.10 | 0 | 0 | 0.88 | 0.51 | 0.05 | -0.04 | 7/28/2026 4:00:03 PM EST | |||
| 28.00 | 1.45 | 3.00 | 2.23 | % | 0.08 | 0 | 0 | 0.89 | 0.46 | 0.05 | -0.04 | 7/28/2026 4:00:03 PM EST | |||
| 29.00 | 1.35 | 2.50 | 1.93 | % | 0.07 | 0 | 0 | 0.89 | 0.41 | 0.05 | -0.04 | 7/28/2026 4:00:03 PM EST | |||
| 30.00 | 1.20 | 1.90 | 1.55 | % | 0.05 | 0 | 0 | 0.86 | 0.37 | 0.05 | -0.04 | 7/28/2026 4:00:03 PM EST | |||
| 31.00 | 1.15 | 1.65 | 1.40 | % | 0.05 | 0 | 0 | 0.90 | 0.33 | 0.05 | -0.04 | 7/28/2026 4:00:03 PM EST | |||
| 32.00 | 0.80 | 1.55 | 1.18 | 1.07 | % | 0.04 | 3 | 0 | 0.89 | 0.30 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 4:00:03 PM EST | |
| 33.00 | 0.55 | 1.30 | 0.93 | 0.87 | -0.13 | -13.00% | 0.03 | 1 | 1 | 0.86 | 0.28 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 34.00 | 0.70 | 1.20 | 0.95 | % | 0.03 | 0 | 0 | 0.94 | 0.25 | 0.04 | -0.03 | 7/28/2026 4:00:03 PM EST | |||
| 35.00 | 0.40 | 1.20 | 0.80 | % | 0.02 | 0 | 0 | 0.92 | 0.23 | 0.04 | -0.03 | 7/28/2026 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 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 1.25 | -0.05 | 0.01 | -0.01 | 7/28/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | -0.06 | 0.01 | -0.01 | 7/28/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | -0.08 | 0.02 | -0.02 | 7/28/2026 4:00:03 PM EST | |||
| 18.00 | 0.05 | 0.80 | 0.43 | % | 0.02 | 0 | 0 | 0.93 | -0.11 | 0.02 | -0.02 | 7/28/2026 4:00:03 PM EST | |||
| 19.00 | 0.30 | 1.00 | 0.65 | % | 0.03 | 0 | 0 | 1.01 | -0.14 | 0.03 | -0.03 | 7/28/2026 4:00:03 PM EST | |||
| 20.00 | 0.40 | 1.10 | 0.75 | % | 0.04 | 0 | 0 | 0.95 | -0.17 | 0.03 | -0.03 | 7/28/2026 4:00:03 PM EST | |||
| 21.00 | 0.75 | 1.50 | 1.13 | % | 0.05 | 0 | 0 | 1.00 | -0.20 | 0.03 | -0.03 | 7/28/2026 4:00:03 PM EST | |||
| 22.00 | 1.00 | 1.65 | 1.33 | % | 0.06 | 0 | 0 | 0.95 | -0.24 | 0.04 | -0.03 | 7/28/2026 4:00:03 PM EST | |||
| 23.00 | 1.30 | 2.05 | 1.68 | % | 0.07 | 0 | 0 | 0.95 | -0.28 | 0.04 | -0.04 | 7/28/2026 4:00:03 PM EST | |||
| 24.00 | 1.75 | 2.45 | 2.10 | % | 0.09 | 0 | 0 | 0.95 | -0.33 | 0.05 | -0.04 | 7/28/2026 4:00:03 PM EST | |||
| 25.00 | 2.20 | 2.95 | 2.58 | % | 0.10 | 0 | 0 | 0.95 | -0.38 | 0.05 | -0.04 | 7/28/2026 4:00:03 PM EST | |||
| 26.00 | 2.60 | 3.50 | 3.05 | % | 0.12 | 0 | 0 | 0.93 | -0.44 | 0.05 | -0.04 | 7/28/2026 4:00:03 PM EST | |||
| 27.00 | 3.30 | 4.10 | 3.70 | % | 0.14 | 0 | 0 | 0.95 | -0.49 | 0.05 | -0.04 | 7/28/2026 4:00:03 PM EST | |||
| 28.00 | 3.80 | 4.70 | 4.25 | % | 0.15 | 0 | 0 | 0.93 | -0.54 | 0.05 | -0.04 | 7/28/2026 4:00:03 PM EST | |||
| 29.00 | 4.50 | 5.40 | 4.95 | % | 0.17 | 0 | 0 | 0.94 | -0.59 | 0.05 | -0.04 | 7/28/2026 4:00:03 PM EST | |||
| 30.00 | 4.90 | 6.10 | 5.50 | % | 0.18 | 0 | 0 | 0.88 | -0.63 | 0.05 | -0.04 | 7/28/2026 4:00:03 PM EST | |||
| 31.00 | 6.20 | 7.30 | 6.75 | % | 0.22 | 0 | 0 | 1.05 | -0.67 | 0.05 | -0.04 | 7/28/2026 4:00:03 PM EST | |||
| 32.00 | 6.40 | 7.70 | 7.05 | % | 0.22 | 0 | 0 | 0.87 | -0.70 | 0.04 | -0.04 | 7/28/2026 4:00:03 PM EST | |||
| 33.00 | 7.70 | 9.00 | 8.35 | % | 0.25 | 0 | 0 | 1.06 | -0.72 | 0.04 | -0.04 | 7/28/2026 4:00:03 PM EST | |||
| 34.00 | 8.60 | 9.90 | 9.25 | % | 0.27 | 0 | 0 | 1.08 | -0.75 | 0.04 | -0.03 | 7/28/2026 4:00:03 PM EST | |||
| 35.00 | 8.50 | 10.80 | 9.65 | % | 0.28 | 0 | 0 | 1.31 | -0.77 | 0.04 | -0.03 | 7/28/2026 4:00:03 PM EST |