Options Chain for WARBY PARKER INC CL A COM (WRBY) - $28.33 as of 1/16/2026 3:11:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 21.80 | 25.20 | 23.50 | % | 4.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 10.00 | 17.10 | 19.40 | 18.25 | 14.65 | 0.00 | 0.00% | 1.82 | 0 | 11 | 7.31 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 4:00:02 PM EST |
| 15.00 | 12.10 | 14.30 | 13.20 | % | 0.88 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 17.00 | 10.40 | 12.00 | 11.20 | % | 0.66 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 17.50 | 9.90 | 11.50 | 10.70 | % | 0.61 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 18.00 | 8.30 | 11.00 | 9.65 | % | 0.54 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 18.50 | 7.80 | 10.50 | 9.15 | % | 0.49 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 19.00 | 7.40 | 10.00 | 8.70 | % | 0.46 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 20.00 | 7.50 | 9.00 | 8.25 | 3.70 | 0.00 | 0.00% | 0.41 | 0 | 99 | 2.66 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:02 PM EST |
| 21.00 | 6.50 | 8.00 | 7.25 | % | 0.35 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 21.50 | 5.90 | 7.40 | 6.65 | % | 0.31 | 0 | 0 | 2.15 | 0.99 | 0.01 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 22.00 | 5.70 | 6.60 | 6.15 | 4.70 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.67 | 0.99 | 0.01 | -0.02 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 22.50 | 4.90 | 6.60 | 5.75 | 1.30 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.10 | 0.98 | 0.01 | -0.02 | 1/2/2026 | 1/16/2026 4:00:02 PM EST |
| 23.00 | 4.40 | 5.90 | 5.15 | % | 0.22 | 0 | 0 | 1.77 | 0.97 | 0.02 | -0.02 | 1/16/2026 4:00:02 PM EST | |||
| 23.50 | 4.10 | 5.50 | 4.80 | % | 0.20 | 0 | 0 | 1.75 | 0.96 | 0.03 | -0.03 | 1/16/2026 4:00:02 PM EST | |||
| 24.00 | 3.80 | 5.00 | 4.40 | 2.92 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.62 | 0.94 | 0.04 | -0.04 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 25.00 | 3.00 | 3.70 | 3.35 | 3.33 | -0.57 | -14.62% | 0.13 | 4 | 264 | 1.11 | 0.87 | 0.07 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 26.00 | 2.15 | 2.80 | 2.48 | 2.42 | +0.78 | +47.57% | 0.10 | 51 | 77 | 0.97 | 0.79 | 0.09 | -0.07 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 26.50 | 1.80 | 3.30 | 2.55 | 3.53 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.95 | 0.74 | 0.11 | -0.08 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 27.00 | 0.50 | 2.00 | 1.25 | 2.67 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.86 | 0.68 | 0.12 | -0.08 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 27.50 | 1.15 | 1.65 | 1.40 | 2.14 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.63 | 0.62 | 0.13 | -0.09 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 28.00 | 0.80 | 2.05 | 1.43 | 1.07 | -0.58 | -35.16% | 0.05 | 8 | 34 | 0.83 | 0.56 | 0.14 | -0.09 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 29.00 | 0.45 | 0.90 | 0.68 | 0.76 | -0.24 | -24.00% | 0.02 | 13 | 37 | 0.63 | 0.41 | 0.14 | -0.08 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 30.00 | 0.20 | 0.60 | 0.40 | 0.60 | -0.05 | -7.70% | 0.01 | 12 | 66 | 0.64 | 0.27 | 0.13 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 31.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.28 | -58.34% | 0.01 | 20 | 67 | 0.67 | 0.16 | 0.09 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 32.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.40 | -80.00% | 0.01 | 2 | 3 | 0.90 | 0.09 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.05 | 0.04 | -0.02 | 1/16/2026 4:00:02 PM EST | |||
| 33.50 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.03 | 0.03 | -0.01 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.02 | 0.02 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 32 | 191 | 0.98 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.21 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.50 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 78 | 2.32 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:02 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.19 | -0.01 | 0.01 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.26 | -0.01 | 0.01 | -0.02 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.94 | -0.02 | 0.01 | -0.02 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.82 | -0.03 | 0.02 | -0.02 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.69 | -0.04 | 0.03 | -0.03 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.57 | -0.06 | 0.04 | -0.04 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 25.00 | 0.05 | 0.50 | 0.28 | 0.22 | +0.02 | +10.00% | 0.01 | 36 | 16 | 0.84 | -0.13 | 0.07 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 26.00 | 0.15 | 0.80 | 0.48 | 0.39 | -0.08 | -17.03% | 0.02 | 2 | 50 | 0.84 | -0.21 | 0.09 | -0.07 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 26.50 | 0.25 | 0.75 | 0.50 | 0.48 | -0.32 | -40.00% | 0.02 | 1 | 3 | 0.77 | -0.26 | 0.11 | -0.08 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 27.00 | 0.15 | 0.80 | 0.48 | 0.69 | -0.26 | -27.37% | 0.02 | 750 | 9 | 0.64 | -0.32 | 0.12 | -0.08 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 27.50 | 0.05 | 1.10 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.79 | -0.38 | 0.13 | -0.09 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 28.00 | 0.75 | 1.25 | 1.00 | 1.00 | +0.20 | +25.00% | 0.04 | 1 | 37 | 0.72 | -0.44 | 0.14 | -0.09 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 29.00 | 1.25 | 1.85 | 1.55 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.71 | -0.59 | 0.14 | -0.08 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 30.00 | 1.25 | 2.55 | 1.90 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.92 | -0.73 | 0.13 | -0.06 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 31.00 | 2.60 | 3.80 | 3.20 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.29 | -0.84 | 0.09 | -0.04 | 1/9/2026 | 1/16/2026 4:00:02 PM EST |
| 32.00 | 3.30 | 4.70 | 4.00 | % | 0.12 | 0 | 0 | 1.40 | -0.91 | 0.06 | -0.03 | 1/16/2026 4:00:02 PM EST | |||
| 33.00 | 3.70 | 5.60 | 4.65 | % | 0.14 | 0 | 0 | 1.49 | -0.95 | 0.04 | -0.02 | 1/16/2026 4:00:02 PM EST | |||
| 33.50 | 4.10 | 6.10 | 5.10 | % | 0.15 | 0 | 0 | 1.56 | -0.97 | 0.03 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 34.00 | 5.10 | 6.70 | 5.90 | % | 0.17 | 0 | 0 | 1.72 | -0.98 | 0.02 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 35.00 | 6.10 | 7.50 | 6.80 | 8.42 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.69 | -0.99 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 36.00 | 6.90 | 8.50 | 7.70 | % | 0.21 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 37.00 | 8.00 | 9.50 | 8.75 | % | 0.24 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 38.00 | 9.00 | 10.50 | 9.75 | % | 0.26 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 39.00 | 10.00 | 11.50 | 10.75 | % | 0.28 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 40.00 | 10.60 | 12.90 | 11.75 | % | 0.29 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 45.00 | 15.60 | 18.80 | 17.20 | % | 0.38 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST |