Options Chain for WARBY PARKER INC CL A COM (WRBY) - $24.59 as of 7/20/2026 9:31:49 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 | 9.10 | 10.40 | 9.75 | 9.55 | % | 0.65 | 22 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 16.00 | 8.20 | 9.50 | 8.85 | 9.18 | % | 0.55 | 1 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 17.00 | 7.30 | 9.10 | 8.20 | % | 0.48 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 18.00 | 5.90 | 8.00 | 6.95 | 7.38 | % | 0.39 | 3 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 19.00 | 5.10 | 7.00 | 6.05 | 6.47 | % | 0.32 | 3 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 20.00 | 4.00 | 5.90 | 4.95 | % | 0.25 | 0 | 0 | 3.17 | 0.99 | 0.02 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 21.00 | 3.10 | 4.70 | 3.90 | 6.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.62 | 0.95 | 0.05 | -0.03 | 7/14/2026 | 7/20/2026 3:59:49 PM EST |
| 22.00 | 2.45 | 3.70 | 3.08 | 5.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.21 | 0.87 | 0.08 | -0.06 | 7/14/2026 | 7/20/2026 3:59:49 PM EST |
| 23.00 | 2.00 | 2.40 | 2.20 | 2.00 | % | 0.10 | 1 | 0 | 1.19 | 0.76 | 0.12 | -0.10 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 23.50 | 1.65 | 1.85 | 1.75 | % | 0.07 | 0 | 0 | 1.06 | 0.69 | 0.13 | -0.11 | 7/20/2026 3:59:49 PM EST | |||
| 24.00 | 1.35 | 1.55 | 1.45 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.07 | 0.62 | 0.14 | -0.12 | 6/9/2026 | 7/20/2026 3:59:49 PM EST |
| 24.50 | 1.10 | 1.30 | 1.20 | 1.15 | % | 0.05 | 2 | 0 | 1.05 | 0.55 | 0.14 | -0.13 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 25.00 | 0.90 | 1.25 | 1.08 | 0.90 | -4.00 | -81.64% | 0.04 | 6 | 33 | 1.08 | 0.48 | 0.14 | -0.13 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 25.50 | 0.70 | 0.85 | 0.78 | 0.86 | % | 0.03 | 1 | 0 | 1.08 | 0.41 | 0.14 | -0.13 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 26.00 | 0.55 | 0.70 | 0.63 | 0.60 | -1.55 | -72.10% | 0.02 | 6 | 17 | 1.10 | 0.35 | 0.13 | -0.13 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 26.50 | 0.40 | 0.60 | 0.50 | 1.30 | -0.01 | -0.77% | 0.02 | 1 | 165 | 1.09 | 0.29 | 0.12 | -0.12 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 27.00 | 0.30 | 0.50 | 0.40 | 0.50 | -0.92 | -64.79% | 0.01 | 19 | 115 | 1.10 | 0.24 | 0.11 | -0.11 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 27.50 | 0.25 | 0.40 | 0.33 | 0.27 | -0.68 | -71.58% | 0.01 | 2 | 148 | 1.15 | 0.20 | 0.10 | -0.10 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 28.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.72 | -74.23% | 0.01 | 14 | 412 | 1.12 | 0.17 | 0.08 | -0.09 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 28.50 | 0.15 | 0.35 | 0.25 | 0.40 | -0.30 | -42.86% | 0.01 | 20 | 539 | 1.24 | 0.14 | 0.07 | -0.08 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 29.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.40 | -72.73% | 0.01 | 17 | 81 | 1.26 | 0.11 | 0.06 | -0.08 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.30 | -75.00% | 0.00 | 14 | 95 | 1.21 | 0.09 | 0.05 | -0.07 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.26 | -63.42% | 0.00 | 2 | 434 | 1.62 | 0.04 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.12 | -60.00% | 0.00 | 8 | 32 | 1.52 | 0.03 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.49 | 0.01 | 0.01 | -0.01 | 7/17/2026 | 7/20/2026 3:59:49 PM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.80 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.21 | +0.06 | +40.00% | 0.00 | 1 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.92 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:49 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.95 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.12 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:49 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 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.31 | -88.58% | 0.00 | 2 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.93 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/20/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 8 | 1.80 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 55 | 1.38 | -0.01 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 57 | 30 | 1.25 | -0.05 | 0.05 | -0.03 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 22.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.15 | +150.00% | 0.01 | 45 | 128 | 1.05 | -0.13 | 0.08 | -0.06 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 23.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.25 | +125.00% | 0.02 | 100 | 98 | 1.06 | -0.24 | 0.12 | -0.10 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 23.50 | 0.50 | 0.70 | 0.60 | 0.70 | +0.48 | +218.19% | 0.03 | 15 | 40 | 1.08 | -0.31 | 0.13 | -0.11 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 24.00 | 0.65 | 0.90 | 0.78 | 0.80 | +0.39 | +95.13% | 0.03 | 13 | 132 | 1.06 | -0.38 | 0.14 | -0.12 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 24.50 | 0.90 | 1.15 | 1.03 | 0.85 | +0.25 | +41.67% | 0.04 | 30 | 642 | 1.04 | -0.45 | 0.14 | -0.13 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 25.00 | 1.15 | 1.40 | 1.28 | 1.16 | +0.47 | +68.12% | 0.05 | 2 | 70 | 1.05 | -0.52 | 0.14 | -0.13 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 25.50 | 1.45 | 1.70 | 1.58 | 1.47 | +0.87 | +145.00% | 0.06 | 2 | 47 | 1.04 | -0.59 | 0.14 | -0.13 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 26.00 | 1.85 | 2.05 | 1.95 | 1.10 | +0.35 | +46.67% | 0.07 | 1 | 2,077 | 1.08 | -0.65 | 0.13 | -0.13 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 26.50 | 2.25 | 2.45 | 2.35 | 2.20 | +0.95 | +76.00% | 0.09 | 86 | 125 | 1.10 | -0.71 | 0.12 | -0.12 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 27.00 | 2.65 | 2.85 | 2.75 | 1.93 | +0.26 | +15.57% | 0.10 | 10 | 347 | 1.11 | -0.76 | 0.11 | -0.11 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 27.50 | 3.10 | 3.50 | 3.30 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 441 | 1.26 | -0.80 | 0.10 | -0.10 | 7/17/2026 | 7/20/2026 3:59:49 PM EST |
| 28.00 | 3.50 | 4.10 | 3.80 | 1.05 | 0.00 | 0.00% | 0.14 | 0 | 51 | 1.43 | -0.83 | 0.08 | -0.09 | 7/15/2026 | 7/20/2026 3:59:49 PM EST |
| 28.50 | 3.70 | 4.60 | 4.15 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 36 | 2.01 | -0.86 | 0.07 | -0.08 | 7/16/2026 | 7/20/2026 3:59:49 PM EST |
| 29.00 | 4.40 | 4.80 | 4.60 | 2.75 | 0.00 | 0.00% | 0.16 | 0 | 38 | 1.16 | -0.89 | 0.06 | -0.08 | 7/16/2026 | 7/20/2026 3:59:49 PM EST |
| 30.00 | 4.40 | 6.00 | 5.20 | % | 0.17 | 0 | 0 | 2.24 | -0.91 | 0.05 | -0.07 | 7/20/2026 3:59:49 PM EST | |||
| 31.00 | 5.60 | 7.10 | 6.35 | 6.26 | +3.36 | +115.87% | 0.20 | 4 | 10 | 2.58 | -0.96 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 32.00 | 6.50 | 8.10 | 7.30 | 7.21 | % | 0.23 | 5 | 0 | 2.78 | -0.97 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 33.00 | 7.60 | 8.90 | 8.25 | 8.25 | % | 0.25 | 30 | 0 | 2.69 | -0.99 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 34.00 | 8.50 | 10.00 | 9.25 | 9.15 | % | 0.27 | 30 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 35.00 | 9.40 | 11.10 | 10.25 | 10.05 | % | 0.29 | 1 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 36.00 | 10.00 | 12.30 | 11.15 | % | 0.31 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 37.00 | 11.00 | 13.30 | 12.15 | % | 0.33 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 38.00 | 12.00 | 14.30 | 13.15 | % | 0.35 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 39.00 | 13.00 | 15.30 | 14.15 | % | 0.36 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST |