Options Chain for WARBY PARKER INC CL A COM (WRBY) - $24.50 as of 10/8/2025 4:54:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.70 | 11.60 | 10.15 | 10.15 | -0.32 | -3.06% | 0.68 | 3 | 3 | 9.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 16.00 | 7.80 | 10.60 | 9.20 | 9.20 | 0.00 | 0.00% | 0.57 | 4 | 2 | 8.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 17.00 | 7.60 | 8.80 | 8.20 | 8.05 | -0.20 | -2.43% | 0.48 | 7 | 3 | 6.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 18.00 | 6.30 | 7.10 | 6.70 | 6.93 | -1.32 | -16.00% | 0.37 | 8 | 3 | 2.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 19.00 | 5.40 | 6.60 | 6.00 | 5.98 | -1.32 | -18.09% | 0.32 | 6 | 2 | 4.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 20.00 | 4.40 | 6.60 | 5.50 | 5.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.68 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 21.00 | 3.30 | 5.60 | 4.45 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 22.00 | 2.30 | 4.50 | 3.40 | % | 0.15 | 0 | 0 | 4.20 | 0.99 | 0.02 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 22.50 | 1.85 | 2.55 | 2.20 | % | 0.10 | 0 | 0 | 1.51 | 0.98 | 0.05 | -0.01 | 10/8/2025 2:59:05 PM EST | |||
| 23.00 | 1.40 | 2.15 | 1.78 | 1.57 | % | 0.08 | 4 | 0 | 1.09 | 0.92 | 0.11 | -0.05 | 10/8/2025 | 10/8/2025 2:59:05 PM EST | |
| 23.50 | 0.95 | 1.65 | 1.30 | % | 0.06 | 0 | 0 | 1.23 | 0.86 | 0.18 | -0.07 | 10/8/2025 2:59:05 PM EST | |||
| 24.00 | 0.55 | 1.30 | 0.93 | % | 0.04 | 0 | 0 | 1.20 | 0.75 | 0.27 | -0.10 | 10/8/2025 2:59:05 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | 0.45 | -0.35 | -43.75% | 0.01 | 1 | 1 | 0.69 | 0.43 | 0.34 | -0.11 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.75 | 0.17 | 0.20 | -0.07 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.81 | 0.09 | 0.13 | -0.05 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.12 | 0.04 | 0.07 | -0.02 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.31 | 0.01 | 0.03 | -0.01 | 10/2/2025 | 10/8/2025 2:59:05 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.49 | 0.00 | 0.01 | 0.00 | 10/1/2025 | 10/8/2025 2:59:05 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.31 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:05 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.79 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:05 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.59 | -0.01 | 0.02 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.32 | -0.02 | 0.05 | -0.01 | 10/8/2025 2:59:05 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.87 | -0.08 | 0.11 | -0.05 | 10/8/2025 2:59:05 PM EST | |||
| 23.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.79 | -0.14 | 0.18 | -0.07 | 10/8/2025 2:59:05 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.83 | -0.25 | 0.27 | -0.10 | 10/8/2025 2:59:05 PM EST | |||
| 25.00 | 0.35 | 0.55 | 0.45 | 0.85 | +0.50 | +142.86% | 0.02 | 10 | 25 | 0.63 | -0.57 | 0.34 | -0.11 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 26.00 | 0.30 | 1.70 | 1.00 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.26 | -0.83 | 0.20 | -0.07 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 26.50 | 1.40 | 2.15 | 1.78 | 0.62 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.38 | -0.91 | 0.13 | -0.05 | 10/2/2025 | 10/8/2025 2:59:05 PM EST |
| 27.00 | 1.90 | 2.65 | 2.28 | 1.02 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.57 | -0.96 | 0.07 | -0.02 | 10/3/2025 | 10/8/2025 2:59:05 PM EST |
| 27.50 | 2.15 | 4.70 | 3.43 | % | 0.12 | 0 | 0 | 4.18 | -0.99 | 0.03 | -0.01 | 10/8/2025 2:59:05 PM EST | |||
| 28.00 | 2.80 | 4.90 | 3.85 | 1.42 | 0.00 | 0.00% | 0.14 | 0 | 1 | 4.39 | -1.00 | 0.01 | 0.00 | 10/2/2025 | 10/8/2025 2:59:05 PM EST |
| 29.00 | 3.90 | 5.90 | 4.90 | % | 0.17 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 30.00 | 4.60 | 7.20 | 5.90 | % | 0.20 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 31.00 | 5.90 | 8.10 | 7.00 | % | 0.23 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 32.00 | 6.90 | 8.90 | 7.90 | % | 0.25 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 33.00 | 7.80 | 10.20 | 9.00 | % | 0.27 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 34.00 | 8.90 | 11.20 | 10.05 | % | 0.30 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 35.00 | 9.60 | 11.70 | 10.65 | % | 0.30 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 36.00 | 10.70 | 12.60 | 11.65 | % | 0.32 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 37.00 | 11.70 | 14.20 | 12.95 | % | 0.35 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 38.00 | 12.60 | 14.50 | 13.55 | % | 0.36 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 40.00 | 14.70 | 16.50 | 15.60 | % | 0.39 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST |