Options Chain for WARBY PARKER INC CL A COM (WRBY) - $20.66 as of 4/10/2026 5:34:25 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 | 11.60 | 13.30 | 12.45 | 12.23 | +0.69 | +5.98% | 1.04 | 1 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 13.00 | 10.60 | 12.40 | 11.50 | % | 0.88 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 14.00 | 9.60 | 11.40 | 10.50 | % | 0.75 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 15.00 | 8.60 | 11.10 | 9.85 | % | 0.66 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 16.00 | 7.60 | 9.40 | 8.50 | % | 0.53 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 16.50 | 7.10 | 8.90 | 8.00 | % | 0.48 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 17.00 | 6.60 | 8.30 | 7.45 | % | 0.44 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 17.50 | 6.10 | 8.00 | 7.05 | % | 0.40 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 18.00 | 5.60 | 7.40 | 6.50 | % | 0.36 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 18.50 | 5.10 | 7.00 | 6.05 | % | 0.33 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 19.00 | 4.70 | 6.50 | 5.60 | 2.27 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.99 | 0.99 | 0.01 | 0.00 | 4/13/2026 | 4/17/2026 3:59:56 PM EST |
| 19.50 | 4.20 | 5.90 | 5.05 | 2.20 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.72 | 0.98 | 0.01 | -0.01 | 4/13/2026 | 4/17/2026 3:59:56 PM EST |
| 20.00 | 3.80 | 5.40 | 4.60 | 3.66 | 0.00 | 0.00% | 0.23 | 0 | 240 | 1.60 | 0.97 | 0.02 | -0.01 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 20.50 | 3.40 | 4.90 | 4.15 | 2.27 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.47 | 0.97 | 0.03 | -0.01 | 4/14/2026 | 4/17/2026 3:59:56 PM EST |
| 21.00 | 2.95 | 4.40 | 3.68 | 2.45 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.35 | 0.94 | 0.04 | -0.03 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 21.50 | 2.70 | 4.00 | 3.35 | 1.98 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.34 | 0.92 | 0.05 | -0.03 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 22.00 | 2.70 | 3.40 | 3.05 | 3.30 | +1.30 | +65.00% | 0.14 | 103 | 108 | 1.10 | 0.88 | 0.07 | -0.04 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 22.50 | 1.90 | 3.10 | 2.50 | % | 0.11 | 0 | 0 | 1.17 | 0.84 | 0.09 | -0.05 | 4/17/2026 3:59:56 PM EST | |||
| 23.00 | 1.80 | 2.60 | 2.20 | 1.18 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.04 | 0.79 | 0.11 | -0.05 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 23.50 | 1.70 | 2.15 | 1.93 | 1.31 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.74 | 0.74 | 0.13 | -0.06 | 4/15/2026 | 4/17/2026 3:59:56 PM EST |
| 24.00 | 1.35 | 1.80 | 1.58 | 0.98 | +0.33 | +50.77% | 0.07 | 5 | 12 | 0.75 | 0.67 | 0.15 | -0.06 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 24.50 | 0.90 | 1.75 | 1.33 | 1.20 | +0.65 | +118.19% | 0.05 | 8 | 105 | 0.80 | 0.59 | 0.16 | -0.07 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 25.00 | 0.75 | 1.05 | 0.90 | 0.97 | +0.57 | +142.50% | 0.04 | 209 | 294 | 0.67 | 0.51 | 0.17 | -0.07 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 25.50 | 0.50 | 0.85 | 0.68 | 0.60 | +0.27 | +81.82% | 0.03 | 8 | 4 | 0.66 | 0.43 | 0.17 | -0.07 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 26.00 | 0.25 | 0.85 | 0.55 | 0.50 | +0.27 | +117.40% | 0.02 | 418 | 7 | 0.69 | 0.35 | 0.16 | -0.06 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 26.50 | 0.30 | 0.50 | 0.40 | 0.45 | +0.27 | +150.00% | 0.02 | 3 | 1 | 0.69 | 0.28 | 0.14 | -0.06 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 27.00 | 0.20 | 0.70 | 0.45 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.84 | 0.23 | 0.12 | -0.06 | 4/6/2026 | 4/17/2026 3:59:56 PM EST |
| 27.50 | 0.10 | 0.30 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 3 | 4 | 0.68 | 0.18 | 0.11 | -0.05 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 28.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | 0.15 | 0.09 | -0.05 | 4/2/2026 | 4/17/2026 3:59:56 PM EST |
| 28.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.06 | 0.10 | 0.07 | -0.03 | 3/30/2026 | 4/17/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.20 | 0.07 | 0.06 | -0.03 | 3/24/2026 | 4/17/2026 3:59:56 PM EST |
| 29.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 2 | 1.33 | 0.05 | 0.04 | -0.02 | 4/17/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.04 | 0.03 | -0.01 | 3/24/2026 | 4/17/2026 3:59:56 PM EST |
| 30.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.53 | 0.03 | 0.02 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 11 | 1.61 | 0.02 | 0.02 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 31.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 11 | 1.68 | 0.01 | 0.01 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.81 | 0.01 | 0.01 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.87 | 0.01 | 0.01 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 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 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.63 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.48 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.34 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.06 | -0.01 | 0.01 | 0.00 | 4/8/2026 | 4/17/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 60 | 12 | 1.18 | -0.02 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.19 | -0.03 | 0.02 | -0.01 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.53 | -0.03 | 0.03 | -0.01 | 4/15/2026 | 4/17/2026 3:59:56 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.15 | -42.86% | 0.01 | 2 | 35 | 0.95 | -0.06 | 0.04 | -0.03 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.20 | -57.15% | 0.00 | 26 | 65 | 0.96 | -0.08 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 22.00 | 0.10 | 0.25 | 0.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.80 | -0.12 | 0.07 | -0.04 | 4/14/2026 | 4/17/2026 3:59:56 PM EST |
| 22.50 | 0.15 | 0.30 | 0.23 | 0.30 | -0.45 | -60.00% | 0.01 | 10 | 5 | 0.76 | -0.16 | 0.09 | -0.05 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 23.00 | 0.20 | 0.40 | 0.30 | 0.27 | -0.77 | -74.04% | 0.01 | 27 | 9 | 0.74 | -0.21 | 0.11 | -0.05 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 23.50 | 0.30 | 0.50 | 0.40 | 0.45 | % | 0.02 | 25 | 0 | 0.71 | -0.26 | 0.13 | -0.06 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 24.00 | 0.45 | 0.85 | 0.65 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.78 | -0.33 | 0.15 | -0.06 | 4/14/2026 | 4/17/2026 3:59:56 PM EST |
| 24.50 | 0.60 | 0.85 | 0.73 | 0.73 | % | 0.03 | 4 | 1 | 0.68 | -0.41 | 0.16 | -0.07 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 25.00 | 0.80 | 1.05 | 0.93 | % | 0.04 | 0 | 5 | 0.65 | -0.49 | 0.17 | -0.07 | 4/17/2026 3:59:56 PM EST | |||
| 25.50 | 1.10 | 1.40 | 1.25 | % | 0.05 | 0 | 0 | 0.68 | -0.57 | 0.17 | -0.07 | 4/17/2026 3:59:56 PM EST | |||
| 26.00 | 1.25 | 1.70 | 1.48 | % | 0.06 | 0 | 0 | 0.58 | -0.65 | 0.16 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 26.50 | 1.80 | 2.10 | 1.95 | % | 0.07 | 0 | 0 | 0.68 | -0.72 | 0.14 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 27.00 | 2.00 | 2.95 | 2.48 | % | 0.09 | 0 | 0 | 1.24 | -0.77 | 0.12 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 27.50 | 2.45 | 3.40 | 2.93 | % | 0.11 | 0 | 0 | 1.31 | -0.82 | 0.11 | -0.05 | 4/17/2026 3:59:56 PM EST | |||
| 28.00 | 2.70 | 4.00 | 3.35 | % | 0.12 | 0 | 0 | 1.49 | -0.85 | 0.09 | -0.05 | 4/17/2026 3:59:56 PM EST | |||
| 28.50 | 3.30 | 4.40 | 3.85 | % | 0.14 | 0 | 0 | 1.51 | -0.90 | 0.07 | -0.03 | 4/17/2026 3:59:56 PM EST | |||
| 29.00 | 3.70 | 5.10 | 4.40 | % | 0.15 | 0 | 1 | 1.77 | -0.93 | 0.06 | -0.03 | 4/17/2026 3:59:56 PM EST | |||
| 29.50 | 4.20 | 5.50 | 4.85 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.78 | -0.95 | 0.04 | -0.02 | 4/14/2026 | 4/17/2026 3:59:56 PM EST |
| 30.00 | 4.50 | 6.00 | 5.25 | % | 0.17 | 0 | 0 | 1.87 | -0.96 | 0.03 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 30.50 | 5.20 | 6.50 | 5.85 | % | 0.19 | 0 | 0 | 1.95 | -0.97 | 0.02 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 31.00 | 5.40 | 7.40 | 6.40 | % | 0.21 | 0 | 0 | 2.37 | -0.98 | 0.02 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 31.50 | 5.60 | 7.90 | 6.75 | % | 0.21 | 0 | 0 | 2.46 | -0.99 | 0.01 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 32.00 | 6.70 | 8.10 | 7.40 | % | 0.23 | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 32.50 | 7.20 | 8.60 | 7.90 | % | 0.24 | 0 | 0 | 2.36 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 33.00 | 7.30 | 9.10 | 8.20 | % | 0.25 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 34.00 | 8.60 | 10.20 | 9.40 | % | 0.28 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 35.00 | 9.60 | 11.10 | 10.35 | % | 0.30 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 36.00 | 9.90 | 12.10 | 11.00 | % | 0.31 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST |