Options Chain for WARBY PARKER INC CL A COM (WRBY) - $24.35 as of 9/6/2026 10:49:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.10 | 10.70 | 9.90 | % | 0.71 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 15.00 | 8.10 | 9.70 | 8.90 | 11.95 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:04 PM EST |
| 16.00 | 7.10 | 8.60 | 7.85 | % | 0.49 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 17.00 | 6.10 | 7.60 | 6.85 | % | 0.40 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 18.00 | 5.20 | 6.70 | 5.95 | % | 0.33 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 19.00 | 4.10 | 5.70 | 4.90 | % | 0.26 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 20.00 | 3.90 | 4.70 | 4.30 | % | 0.21 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 21.00 | 2.95 | 3.60 | 3.28 | % | 0.16 | 0 | 0 | 1.05 | 0.98 | 0.05 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 22.00 | 2.20 | 2.80 | 2.50 | 2.40 | % | 0.11 | 2 | 0 | 0.82 | 0.91 | 0.10 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST | |
| 23.00 | 1.30 | 1.95 | 1.63 | % | 0.07 | 0 | 0 | 0.90 | 0.77 | 0.16 | -0.04 | 9/4/2026 4:00:04 PM EST | |||
| 23.50 | 0.95 | 1.55 | 1.25 | % | 0.05 | 0 | 0 | 0.59 | 0.68 | 0.19 | -0.04 | 9/4/2026 4:00:04 PM EST | |||
| 24.00 | 0.65 | 1.20 | 0.93 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.58 | 0.57 | 0.21 | -0.05 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 24.50 | 0.45 | 1.05 | 0.75 | 0.74 | -0.17 | -18.69% | 0.03 | 3 | 1 | 0.64 | 0.47 | 0.21 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 25.00 | 0.40 | 0.70 | 0.55 | 0.55 | +0.12 | +27.91% | 0.02 | 1,018 | 12 | 0.63 | 0.37 | 0.20 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 25.50 | 0.20 | 0.45 | 0.33 | 0.40 | -0.15 | -27.28% | 0.01 | 2 | 46 | 0.57 | 0.28 | 0.17 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 26.00 | 0.15 | 0.35 | 0.25 | 0.26 | +0.06 | +30.00% | 0.01 | 13 | 16 | 0.61 | 0.21 | 0.15 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 26.50 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.94 | 0.15 | 0.12 | -0.03 | 9/4/2026 4:00:04 PM EST | |||
| 27.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.03 | -23.08% | 0.01 | 1 | 25 | 0.68 | 0.11 | 0.09 | -0.03 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.03 | 0.07 | 0.07 | -0.02 | 9/4/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.04 | 0.05 | -0.01 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.31 | 0.03 | 0.03 | -0.01 | 8/27/2026 | 9/4/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.45 | -90.00% | 0.01 | 4 | 9 | 1.39 | 0.02 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.31 | 0.01 | 0.01 | 0.00 | 8/19/2026 | 9/4/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.57 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.20 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.82 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.86 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.09 | -90.00% | 0.01 | 1 | 33 | 1.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.67 | -0.02 | 0.05 | 0.00 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.08 | -40.00% | 0.01 | 111 | 213 | 0.65 | -0.09 | 0.10 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 23.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.20 | -40.00% | 0.01 | 26 | 73 | 0.53 | -0.23 | 0.16 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 23.50 | 0.25 | 0.65 | 0.45 | 0.92 | +0.42 | +84.00% | 0.02 | 3 | 3 | 0.58 | -0.32 | 0.19 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 24.00 | 0.40 | 0.80 | 0.60 | 0.69 | -0.33 | -32.36% | 0.02 | 14 | 36 | 0.54 | -0.43 | 0.21 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 24.50 | 0.60 | 1.15 | 0.88 | 1.57 | +0.87 | +124.29% | 0.04 | 10 | 5 | 0.56 | -0.53 | 0.21 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 25.00 | 0.95 | 1.50 | 1.23 | 2.16 | +0.96 | +80.00% | 0.05 | 1 | 17 | 0.59 | -0.63 | 0.20 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 25.50 | 1.30 | 1.90 | 1.60 | 1.50 | +0.40 | +36.37% | 0.06 | 1 | 1 | 0.59 | -0.72 | 0.17 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 26.00 | 1.60 | 2.75 | 2.18 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.28 | -0.79 | 0.15 | -0.04 | 8/24/2026 | 9/4/2026 4:00:04 PM EST |
| 26.50 | 2.00 | 3.00 | 2.50 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.20 | -0.85 | 0.12 | -0.03 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 27.00 | 2.60 | 3.70 | 3.15 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.48 | -0.89 | 0.09 | -0.03 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 27.50 | 3.00 | 4.10 | 3.55 | % | 0.13 | 0 | 0 | 1.50 | -0.93 | 0.07 | -0.02 | 9/4/2026 4:00:04 PM EST | |||
| 28.00 | 3.40 | 5.00 | 4.20 | 2.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.93 | -0.96 | 0.05 | -0.01 | 8/19/2026 | 9/4/2026 4:00:04 PM EST |
| 28.50 | 3.90 | 5.40 | 4.65 | % | 0.16 | 0 | 0 | 1.95 | -0.97 | 0.03 | -0.01 | 9/4/2026 4:00:04 PM EST | |||
| 29.00 | 4.50 | 6.00 | 5.25 | 2.09 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.13 | -0.98 | 0.02 | -0.01 | 8/19/2026 | 9/4/2026 4:00:04 PM EST |
| 30.00 | 5.40 | 7.00 | 6.20 | % | 0.21 | 0 | 0 | 2.31 | -0.99 | 0.01 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 31.00 | 6.20 | 8.00 | 7.10 | % | 0.23 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 32.00 | 7.30 | 9.00 | 8.15 | % | 0.25 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 33.00 | 8.30 | 9.90 | 9.10 | % | 0.28 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 34.00 | 9.40 | 10.90 | 10.15 | % | 0.30 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 35.00 | 10.40 | 11.90 | 11.15 | % | 0.32 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 36.00 | 11.40 | 12.90 | 12.15 | % | 0.34 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 37.00 | 12.40 | 13.90 | 13.15 | % | 0.36 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 38.00 | 13.20 | 14.90 | 14.05 | % | 0.37 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 40.00 | 15.30 | 16.90 | 16.10 | % | 0.40 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST |