Options Chain for WARBY PARKER INC CL A COM (WRBY) - $27.02 as of 8/22/2025 8:53:43 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 | 13.20 | 17.00 | 15.10 | % | 1.26 | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 13.00 | 12.80 | 16.00 | 14.40 | % | 1.11 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 14.00 | 12.00 | 15.00 | 13.50 | % | 0.96 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 15.00 | 11.50 | 14.00 | 12.75 | % | 0.85 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 16.00 | 10.40 | 13.00 | 11.70 | % | 0.73 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 17.00 | 9.50 | 12.00 | 10.75 | % | 0.63 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 18.00 | 8.40 | 10.00 | 9.20 | % | 0.51 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 18.50 | 7.90 | 10.10 | 9.00 | % | 0.49 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 19.00 | 7.40 | 9.30 | 8.35 | % | 0.44 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 20.00 | 6.40 | 8.30 | 7.35 | % | 0.37 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 21.00 | 5.80 | 7.50 | 6.65 | % | 0.32 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 21.50 | 4.90 | 7.10 | 6.00 | % | 0.28 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 4.40 | 7.00 | 5.70 | 2.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 22.50 | 4.00 | 5.80 | 4.90 | % | 0.22 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 23.00 | 3.40 | 5.70 | 4.55 | % | 0.20 | 0 | 0 | 2.38 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 23.50 | 2.95 | 4.90 | 3.93 | % | 0.17 | 0 | 0 | 1.98 | 0.99 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 24.00 | 2.40 | 4.30 | 3.35 | 1.02 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.75 | 0.97 | 0.04 | -0.02 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 1.70 | 2.50 | 2.10 | 1.42 | +0.17 | +13.60% | 0.08 | 2 | 2 | 0.82 | 0.90 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 1.15 | 1.70 | 1.43 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.48 | 0.75 | 0.18 | -0.05 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 26.50 | 0.95 | 1.15 | 1.05 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | 0.65 | 0.22 | -0.05 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 27.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.36 | +92.31% | 0.03 | 2 | 16 | 0.44 | 0.54 | 0.24 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 27.50 | 0.40 | 0.55 | 0.48 | % | 0.02 | 0 | 0 | 0.43 | 0.42 | 0.24 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | 0.35 | -0.35 | -50.00% | 0.01 | 23 | 1 | 0.54 | 0.31 | 0.21 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | 0.13 | 0.13 | -0.03 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.21 | 0.05 | 0.06 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.27 | 0.01 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 18.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 21.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.30 | 0.65 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.11 | -0.01 | 0.01 | 0.00 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 23.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.00 | -0.01 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.03 | -0.03 | 0.04 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.11 | -0.59 | -84.29% | 0.01 | 26 | 24 | 0.66 | -0.10 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.29 | -0.51 | -63.75% | 0.01 | 1 | 1 | 0.72 | -0.25 | 0.18 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 26.50 | 0.35 | 0.50 | 0.43 | % | 0.02 | 0 | 0 | 0.46 | -0.35 | 0.22 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 27.00 | 0.55 | 0.70 | 0.63 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 628 | 0.45 | -0.46 | 0.24 | -0.05 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 27.50 | 0.80 | 1.00 | 0.90 | % | 0.03 | 0 | 0 | 0.46 | -0.58 | 0.24 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 28.00 | 0.90 | 1.55 | 1.23 | % | 0.04 | 0 | 0 | 0.67 | -0.69 | 0.21 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 29.00 | 1.95 | 2.15 | 2.05 | % | 0.07 | 0 | 0 | 0.56 | -0.87 | 0.13 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 2.35 | 3.80 | 3.08 | % | 0.10 | 0 | 0 | 1.28 | -0.95 | 0.06 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 31.00 | 3.70 | 5.90 | 4.80 | % | 0.15 | 0 | 0 | 2.27 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 32.00 | 4.30 | 6.50 | 5.40 | % | 0.17 | 0 | 0 | 2.17 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 33.00 | 5.30 | 8.00 | 6.65 | % | 0.20 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 34.00 | 6.30 | 9.00 | 7.65 | % | 0.23 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 7.40 | 10.00 | 8.70 | % | 0.25 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 36.00 | 8.70 | 11.00 | 9.85 | % | 0.27 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |