Options Chain for WARBY PARKER INC CL A COM (WRBY) - $25.09 as of 6/3/2026 3:22:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.20 | 13.30 | 12.25 | 12.55 | 0.00 | 0.00% | 1.02 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:44 PM EST |
| 13.00 | 10.20 | 12.30 | 11.25 | 11.55 | 0.00 | 0.00% | 0.87 | 0 | 3 | 9.11 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:44 PM EST |
| 14.00 | 9.10 | 11.10 | 10.10 | 10.48 | 0.00 | 0.00% | 0.72 | 0 | 7 | 7.68 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:44 PM EST |
| 15.00 | 8.10 | 10.10 | 9.10 | 9.47 | 0.00 | 0.00% | 0.61 | 0 | 2 | 6.95 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:44 PM EST |
| 16.00 | 7.10 | 9.10 | 8.10 | 8.80 | 0.00 | 0.00% | 0.51 | 0 | 1 | 6.27 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:44 PM EST |
| 17.00 | 6.10 | 8.10 | 7.10 | 9.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.61 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:44 PM EST |
| 18.00 | 5.10 | 7.10 | 6.10 | % | 0.34 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:44 PM EST | |||
| 19.00 | 4.80 | 6.10 | 5.45 | 5.51 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:44 PM EST |
| 20.00 | 3.80 | 4.90 | 4.35 | 4.23 | -0.39 | -8.45% | 0.22 | 2 | 15 | 3.40 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:44 PM EST |
| 21.00 | 2.30 | 4.00 | 3.15 | 3.71 | 0.00 | 0.00% | 0.15 | 0 | 3 | 3.04 | 0.99 | 0.03 | 0.00 | 6/2/2026 | 6/3/2026 3:59:44 PM EST |
| 22.00 | 1.55 | 2.80 | 2.18 | 3.14 | 0.00 | 0.00% | 0.10 | 0 | 155 | 2.14 | 0.92 | 0.09 | -0.05 | 6/1/2026 | 6/3/2026 3:59:44 PM EST |
| 23.00 | 1.15 | 1.70 | 1.43 | 2.17 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.44 | 0.78 | 0.18 | -0.11 | 6/2/2026 | 6/3/2026 3:59:44 PM EST |
| 23.50 | 1.00 | 1.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 29 | 1.02 | 0.68 | 0.23 | -0.13 | 6/1/2026 | 6/3/2026 3:59:44 PM EST |
| 24.00 | 0.55 | 0.90 | 0.73 | 0.85 | -0.15 | -15.00% | 0.03 | 11 | 145 | 1.04 | 0.55 | 0.25 | -0.15 | 6/3/2026 | 6/3/2026 3:59:44 PM EST |
| 24.50 | 0.40 | 0.65 | 0.53 | 0.60 | -0.10 | -14.29% | 0.02 | 4 | 7 | 1.02 | 0.43 | 0.24 | -0.16 | 6/3/2026 | 6/3/2026 3:59:44 PM EST |
| 25.00 | 0.30 | 0.45 | 0.38 | 0.38 | -0.37 | -49.34% | 0.02 | 1 | 101 | 0.97 | 0.32 | 0.22 | -0.15 | 6/3/2026 | 6/3/2026 3:59:44 PM EST |
| 25.50 | 0.20 | 0.35 | 0.28 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.00 | 0.23 | 0.18 | -0.13 | 6/2/2026 | 6/3/2026 3:59:44 PM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.35 | -77.78% | 0.01 | 3 | 309 | 0.98 | 0.16 | 0.14 | -0.11 | 6/3/2026 | 6/3/2026 3:59:44 PM EST |
| 26.50 | 0.05 | 0.15 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.00 | 0.11 | 0.11 | -0.08 | 6/2/2026 | 6/3/2026 3:59:44 PM EST |
| 27.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.41 | 0.06 | 0.07 | -0.05 | 6/2/2026 | 6/3/2026 3:59:44 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.79 | 0.04 | 0.05 | -0.03 | 6/2/2026 | 6/3/2026 3:59:44 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.94 | 0.02 | 0.03 | -0.01 | 6/2/2026 | 6/3/2026 3:59:44 PM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.54 | 0.01 | 0.02 | -0.01 | 6/1/2026 | 6/3/2026 3:59:44 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.66 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 6/3/2026 3:59:44 PM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.01 | 0.00 | 5/26/2026 | 6/3/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 184 | 3.05 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:44 PM EST |
| 30.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:44 PM EST | |||
| 31.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.62 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:44 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.58 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:44 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/3/2026 3:59:44 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:44 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 66 | 3.63 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:44 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:44 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:44 PM EST |
| 38.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.89 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:44 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.07 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:44 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.92 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:44 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:44 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.01 | -12.50% | 0.01 | 2 | 49 | 4.96 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:44 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.01 | -7.15% | 0.01 | 2 | 17 | 4.43 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:44 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.93 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/3/2026 3:59:44 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.46 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/3/2026 3:59:44 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.01 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/3/2026 3:59:44 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 3:59:44 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 3:59:44 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.43 | -0.01 | 0.03 | 0.00 | 6/2/2026 | 6/3/2026 3:59:44 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.01 | +10.00% | 0.00 | 2 | 121 | 1.20 | -0.08 | 0.09 | -0.05 | 6/3/2026 | 6/3/2026 3:59:44 PM EST |
| 23.00 | 0.15 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.88 | -0.22 | 0.18 | -0.11 | 6/2/2026 | 6/3/2026 3:59:44 PM EST |
| 23.50 | 0.25 | 0.40 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.84 | -0.32 | 0.23 | -0.13 | 6/2/2026 | 6/3/2026 3:59:44 PM EST |
| 24.00 | 0.40 | 0.60 | 0.50 | 0.75 | +0.35 | +87.50% | 0.02 | 3 | 1,465 | 0.81 | -0.45 | 0.25 | -0.15 | 6/3/2026 | 6/3/2026 3:59:44 PM EST |
| 24.50 | 0.65 | 0.85 | 0.75 | 1.12 | +0.62 | +124.00% | 0.03 | 10 | 90 | 0.78 | -0.57 | 0.24 | -0.16 | 6/3/2026 | 6/3/2026 3:59:44 PM EST |
| 25.00 | 0.95 | 1.20 | 1.08 | 1.22 | -0.17 | -12.23% | 0.04 | 2 | 19 | 0.71 | -0.68 | 0.22 | -0.15 | 6/3/2026 | 6/3/2026 3:59:44 PM EST |
| 25.50 | 1.35 | 1.70 | 1.53 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.80 | -0.77 | 0.18 | -0.13 | 5/28/2026 | 6/3/2026 3:59:44 PM EST |
| 26.00 | 1.55 | 2.55 | 2.05 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.97 | -0.84 | 0.14 | -0.11 | 6/1/2026 | 6/3/2026 3:59:44 PM EST |
| 26.50 | 1.90 | 3.10 | 2.50 | 2.54 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.26 | -0.89 | 0.11 | -0.08 | 6/2/2026 | 6/3/2026 3:59:44 PM EST |
| 27.00 | 2.35 | 3.40 | 2.88 | 2.95 | +0.01 | +0.34% | 0.11 | 1 | 30 | 2.13 | -0.94 | 0.07 | -0.05 | 6/3/2026 | 6/3/2026 3:59:44 PM EST |
| 27.50 | 2.70 | 4.20 | 3.45 | 3.48 | % | 0.13 | 1 | 0 | 2.97 | -0.96 | 0.05 | -0.03 | 6/3/2026 | 6/3/2026 3:59:44 PM EST | |
| 28.00 | 3.50 | 4.40 | 3.95 | 4.14 | +0.84 | +25.46% | 0.14 | 1 | 173 | 2.49 | -0.98 | 0.03 | -0.01 | 6/3/2026 | 6/3/2026 3:59:44 PM EST |
| 28.50 | 4.00 | 5.00 | 4.50 | 3.68 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.83 | -0.99 | 0.02 | -0.01 | 6/1/2026 | 6/3/2026 3:59:44 PM EST |
| 29.00 | 4.30 | 5.50 | 4.90 | 5.05 | +0.97 | +23.78% | 0.17 | 3 | 1 | 2.99 | -0.99 | 0.01 | 0.00 | 6/3/2026 | 6/3/2026 3:59:44 PM EST |
| 29.50 | 4.80 | 6.00 | 5.40 | 5.33 | % | 0.18 | 1 | 0 | 3.15 | -1.00 | 0.01 | 0.00 | 6/3/2026 | 6/3/2026 3:59:44 PM EST | |
| 30.00 | 5.10 | 6.40 | 5.75 | 5.78 | +0.17 | +3.03% | 0.19 | 1 | 5 | 3.10 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:44 PM EST |
| 30.50 | 5.90 | 6.80 | 6.35 | 6.55 | +0.45 | +7.38% | 0.21 | 8 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:44 PM EST |
| 31.00 | 6.00 | 7.90 | 6.95 | 6.61 | 0.00 | 0.00% | 0.22 | 0 | 2 | 4.30 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:44 PM EST |
| 32.00 | 7.00 | 8.80 | 7.90 | 7.52 | 0.00 | 0.00% | 0.25 | 0 | 1 | 4.41 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:44 PM EST |
| 33.00 | 7.90 | 9.80 | 8.85 | % | 0.27 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:44 PM EST | |||
| 34.00 | 8.90 | 10.80 | 9.85 | 9.65 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.93 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:44 PM EST |
| 35.00 | 9.90 | 11.90 | 10.90 | 9.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:44 PM EST |
| 36.00 | 10.90 | 12.80 | 11.85 | 10.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 3:59:44 PM EST |
| 37.00 | 11.90 | 13.90 | 12.90 | 12.60 | 0.00 | 0.00% | 0.35 | 0 | 2 | 5.81 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:44 PM EST |
| 38.00 | 12.90 | 14.90 | 13.90 | 12.53 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 3:59:44 PM EST |
| 39.00 | 13.90 | 15.90 | 14.90 | % | 0.38 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:44 PM EST | |||
| 40.00 | 14.90 | 16.90 | 15.90 | 15.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 6.42 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:44 PM EST |