Options Chain for WARBY PARKER INC CL A COM (WRBY) - $27.48 as of 3/3/2026 8:49:27 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 | 11.20 | 13.60 | 12.40 | 11.37 | 0.00 | 0.00% | 0.83 | 0 | 2 | 6.97 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/3/2026 3:59:54 PM EST |
| 16.50 | 9.70 | 11.50 | 10.60 | % | 0.64 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:54 PM EST | |||
| 17.50 | 8.70 | 10.20 | 9.45 | 8.70 | % | 0.54 | 1 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:54 PM EST | |
| 18.00 | 8.20 | 9.80 | 9.00 | 8.31 | % | 0.50 | 7 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:54 PM EST | |
| 18.50 | 7.70 | 9.20 | 8.45 | 7.90 | % | 0.46 | 5 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:54 PM EST | |
| 19.00 | 6.70 | 8.70 | 7.70 | 7.40 | +0.73 | +10.95% | 0.41 | 6 | 3 | 2.94 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 20.00 | 5.80 | 7.80 | 6.80 | 6.52 | +0.73 | +12.61% | 0.34 | 6 | 13 | 2.61 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 21.00 | 5.20 | 6.90 | 6.05 | 5.62 | +0.64 | +12.86% | 0.29 | 6 | 9 | 2.29 | 0.99 | 0.01 | -0.01 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 21.50 | 4.70 | 6.40 | 5.55 | 3.70 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.13 | 0.98 | 0.02 | -0.02 | 2/27/2026 | 3/3/2026 3:59:54 PM EST |
| 22.00 | 4.20 | 5.90 | 5.05 | 2.32 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.97 | 0.98 | 0.02 | -0.02 | 2/26/2026 | 3/3/2026 3:59:54 PM EST |
| 22.50 | 3.80 | 5.30 | 4.55 | 2.80 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.82 | 0.98 | 0.03 | -0.02 | 2/26/2026 | 3/3/2026 3:59:54 PM EST |
| 23.00 | 3.30 | 4.90 | 4.10 | 1.00 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.86 | 0.97 | 0.04 | -0.03 | 2/25/2026 | 3/3/2026 3:59:54 PM EST |
| 23.50 | 2.80 | 4.50 | 3.65 | % | 0.16 | 0 | 0 | 1.70 | 0.95 | 0.05 | -0.05 | 3/3/2026 3:59:54 PM EST | |||
| 24.00 | 2.85 | 3.90 | 3.38 | 3.00 | +1.17 | +63.94% | 0.14 | 4 | 59 | 1.53 | 0.91 | 0.06 | -0.08 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 24.50 | 1.80 | 3.40 | 2.60 | 1.71 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.37 | 0.89 | 0.08 | -0.08 | 2/26/2026 | 3/3/2026 3:59:54 PM EST |
| 25.00 | 2.35 | 3.00 | 2.68 | 1.19 | 0.00 | 0.00% | 0.11 | 0 | 122 | 1.02 | 0.86 | 0.10 | -0.10 | 3/2/2026 | 3/3/2026 3:59:54 PM EST |
| 25.50 | 1.65 | 2.50 | 2.08 | 0.85 | -0.15 | -15.00% | 0.08 | 2 | 6 | 1.17 | 0.81 | 0.12 | -0.11 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 26.00 | 1.50 | 1.95 | 1.73 | 1.95 | +0.75 | +62.50% | 0.07 | 119 | 109 | 0.82 | 0.76 | 0.15 | -0.12 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 26.50 | 1.40 | 1.55 | 1.48 | 1.02 | +0.52 | +104.00% | 0.06 | 9 | 8 | 0.91 | 0.69 | 0.18 | -0.12 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 27.00 | 1.05 | 1.20 | 1.13 | 0.90 | +0.30 | +50.00% | 0.04 | 28 | 41 | 0.89 | 0.61 | 0.20 | -0.12 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 27.50 | 0.75 | 0.90 | 0.83 | 0.75 | +0.45 | +150.00% | 0.03 | 12 | 21 | 0.85 | 0.51 | 0.21 | -0.12 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 28.00 | 0.50 | 0.70 | 0.60 | 0.30 | +0.07 | +30.44% | 0.02 | 1 | 1 | 0.84 | 0.40 | 0.21 | -0.11 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 28.50 | 0.35 | 0.55 | 0.45 | 0.40 | +0.15 | +60.00% | 0.02 | 9 | 9 | 0.87 | 0.30 | 0.18 | -0.10 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 29.00 | 0.25 | 0.40 | 0.33 | 0.25 | +0.10 | +66.67% | 0.01 | 3 | 61 | 0.88 | 0.23 | 0.14 | -0.09 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 29.50 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.87 | 0.18 | 0.12 | -0.08 | 2/27/2026 | 3/3/2026 3:59:54 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.10 | +200.00% | 0.01 | 5 | 16 | 0.85 | 0.13 | 0.09 | -0.07 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 30.50 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.08 | 0.07 | -0.04 | 2/26/2026 | 3/3/2026 3:59:54 PM EST |
| 31.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.01 | 0.04 | 0.04 | -0.02 | 2/27/2026 | 3/3/2026 3:59:54 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.02 | 0.02 | -0.01 | 2/27/2026 | 3/3/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.26 | 0.01 | 0.01 | -0.01 | 3/3/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/3/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/3/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.11 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:54 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.69 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/3/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.17 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 1.25 | 0.63 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.52 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.93 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/3/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 42 | 4.11 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.85 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 11 | 1.60 | -0.01 | 0.01 | -0.01 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 21.50 | 0.00 | 0.55 | 0.28 | 0.05 | -0.09 | -64.29% | 0.01 | 19 | 47 | 1.48 | -0.02 | 0.02 | -0.02 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.56 | -0.02 | 0.02 | -0.02 | 2/27/2026 | 3/3/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.20 | +0.05 | +33.34% | 0.00 | 5 | 25 | 1.58 | -0.02 | 0.03 | -0.02 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 14 | 18 | 1.44 | -0.03 | 0.04 | -0.03 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 23.50 | 0.00 | 0.30 | 0.15 | 0.22 | -0.03 | -12.00% | 0.01 | 7 | 317 | 1.26 | -0.05 | 0.05 | -0.05 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 24.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.30 | -60.00% | 0.01 | 2 | 7 | 1.24 | -0.09 | 0.06 | -0.08 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 24.50 | 0.10 | 0.30 | 0.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | -0.11 | 0.08 | -0.08 | 2/27/2026 | 3/3/2026 3:59:54 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.35 | -58.34% | 0.01 | 8 | 17 | 1.02 | -0.14 | 0.10 | -0.10 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 25.50 | 0.20 | 0.35 | 0.28 | 0.40 | -0.20 | -33.34% | 0.01 | 1 | 26 | 0.98 | -0.19 | 0.12 | -0.11 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 26.00 | 0.30 | 0.45 | 0.38 | 0.45 | -0.60 | -57.15% | 0.01 | 1 | 5 | 0.95 | -0.24 | 0.15 | -0.12 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 26.50 | 0.40 | 0.55 | 0.48 | 0.65 | -1.41 | -68.45% | 0.02 | 1 | 6 | 0.89 | -0.31 | 0.18 | -0.12 | 3/3/2026 | 3/3/2026 3:59:54 PM EST |
| 27.00 | 0.55 | 0.70 | 0.63 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 266 | 0.84 | -0.39 | 0.20 | -0.12 | 3/2/2026 | 3/3/2026 3:59:54 PM EST |
| 27.50 | 0.75 | 0.95 | 0.85 | % | 0.03 | 0 | 0 | 0.83 | -0.49 | 0.21 | -0.12 | 3/3/2026 3:59:54 PM EST | |||
| 28.00 | 1.00 | 1.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.79 | -0.60 | 0.21 | -0.11 | 3/2/2026 | 3/3/2026 3:59:54 PM EST |
| 28.50 | 1.35 | 1.55 | 1.45 | % | 0.05 | 0 | 0 | 0.81 | -0.70 | 0.18 | -0.10 | 3/3/2026 3:59:54 PM EST | |||
| 29.00 | 1.70 | 1.95 | 1.83 | 3.13 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.75 | -0.77 | 0.14 | -0.09 | 2/26/2026 | 3/3/2026 3:59:54 PM EST |
| 29.50 | 1.85 | 3.70 | 2.78 | % | 0.09 | 0 | 0 | 3.27 | -0.82 | 0.12 | -0.08 | 3/3/2026 3:59:54 PM EST | |||
| 30.00 | 2.50 | 4.40 | 3.45 | % | 0.12 | 0 | 0 | 2.72 | -0.87 | 0.09 | -0.07 | 3/3/2026 3:59:54 PM EST | |||
| 30.50 | 2.80 | 4.50 | 3.65 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 3.50 | -0.92 | 0.07 | -0.04 | 2/27/2026 | 3/3/2026 3:59:54 PM EST |
| 31.00 | 3.40 | 5.70 | 4.55 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.65 | -0.96 | 0.04 | -0.02 | 3/2/2026 | 3/3/2026 3:59:54 PM EST |
| 31.50 | 3.90 | 6.20 | 5.05 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.69 | -0.98 | 0.02 | -0.01 | 3/2/2026 | 3/3/2026 3:59:54 PM EST |
| 32.00 | 4.40 | 6.70 | 5.55 | % | 0.17 | 0 | 0 | 3.83 | -0.99 | 0.01 | -0.01 | 3/3/2026 3:59:54 PM EST | |||
| 33.00 | 5.00 | 6.90 | 5.95 | % | 0.18 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:54 PM EST | |||
| 34.00 | 6.30 | 7.90 | 7.10 | % | 0.21 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:54 PM EST | |||
| 35.00 | 7.30 | 8.90 | 8.10 | % | 0.23 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:54 PM EST | |||
| 36.00 | 8.30 | 10.60 | 9.45 | % | 0.26 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:54 PM EST | |||
| 37.00 | 9.20 | 10.80 | 10.00 | % | 0.27 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:54 PM EST | |||
| 38.00 | 10.20 | 12.60 | 11.40 | % | 0.30 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:54 PM EST | |||
| 40.00 | 12.30 | 14.60 | 13.45 | % | 0.34 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:54 PM EST |