Cboe Global Markets

WRBY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

WARBY PARKER INC. CLASS A (wrby)

2025-08-08 15:59:58 ET (Delayed)
Bid: 
20.9
Ask: 
52.06
Vol: 
2,626,000
Last: 
23.33
Change: 
-0.15 (+-0.6429%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WRBY 22.000
1.99
+0
1.3
1.7
0
0.48
0.7547
0.1455
6
WRBY 22.500
3.9
+0
0
1.65
0
0
0.6951
0.1904
141
WRBY 23.000
0
+0
0.65
0.95
0
0.47
0.6032
0.2483
0
WRBY 23.500
2.7
+0
0
0.9
0
0.4
0.4693
0.2897
6
WRBY 24.000
0.7
+0
0
0.5
0
0.39
0.3339
0.2624
17
WRBY 25.000
0.2
-0.075
0.15
0.2
13
0.54
0.1851
0.1568
214
Fri Aug 15 2025
Strike
WRBY 22.000
WRBY 22.500
WRBY 23.000
WRBY 23.500
WRBY 24.000
WRBY 25.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WRBY 22.000
0.5
+0
0
0.6
0
0.64
-0.2458
0.146
5
WRBY 22.500
0.45
-0.125
0
0.45
1
0.43
-0.3057
0.1911
155
WRBY 23.000
0.69
+0
0
0.85
0
0.45
-0.3983
0.2496
76
WRBY 23.500
0.75
+0.225
0
1.2
4
0.4
-0.5332
0.2916
4
WRBY 24.000
1.15
+0
0
1.35
0
0.14
-0.6696
0.2643
14
WRBY 25.000
0.85
+0
1.65
1.95
0
0.5
-0.8186
0.1579
20
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WRBY 22.000
0
+0
0.8
3.4
0
0.73
0.7165
0.1216
0
WRBY 22.500
0
+0
0
3.4
0
0.67
0.6621
0.1477
0
WRBY 23.000
0
+0
0.25
2.3
0
0.59
0.5886
0.175
0
WRBY 23.500
1.8
+0
0.65
1.1
0
0.51
0.4969
0.1918
2
WRBY 24.000
1.05
+0.3
0
2.5
1
0.83
0.4038
0.1862
3
WRBY 25.000
0.5
-0.35
0
1.15
1
0.64
0.2709
0.1411
17
Fri Aug 22 2025
Strike
WRBY 22.000
WRBY 22.500
WRBY 23.000
WRBY 23.500
WRBY 24.000
WRBY 25.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WRBY 22.000
0
+0
0
1.75
0
0.83
-0.2855
0.1224
0
WRBY 22.500
0
+0
0
0.95
0
0.47
-0.3404
0.1487
0
WRBY 23.000
0
+0
0
1.65
0
0.55
-0.4148
0.1764
0
WRBY 23.500
1.05
+0
0
1.75
0
0.44
-0.5076
0.1938
3
WRBY 24.000
1.25
+0
0
2.9
0
0.6
-0.6018
0.1885
5
WRBY 25.000
1.8
+0
1.55
2.45
0
0.52
-0.7357
0.1433
12
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WRBY 21.000
0
+0
0.7
4.7
0
0.51
0.7722
0.0784
0
WRBY 22.000
2.65
+0.575
1.6
2.35
1
0.52
0.7012
0.1081
0
WRBY 23.000
0
+0
0
2.75
0
0.52
0.5864
0.1419
0
WRBY 24.000
1.02
+0
0.55
2
0
0.68
0.4402
0.1481
11
WRBY 25.000
1.25
+0
0
2
0
0.72
0.3249
0.1236
2
WRBY 26.000
1.77
+0
0
0.7
0
0.52
0.2507
0.0977
2
Fri Aug 29 2025
Strike
WRBY 21.000
WRBY 22.000
WRBY 23.000
WRBY 24.000
WRBY 25.000
WRBY 26.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WRBY 21.000
0
+0
0
1.1
0
0.68
-0.2306
0.079
0
WRBY 22.000
0.8
+0
0
1.3
0
0.57
-0.3027
0.1091
99
WRBY 23.000
1.1
+0
0
1.2
0
0.36
-0.4193
0.1437
20
WRBY 24.000
0
+0
0.1
3.1
0
0.57
-0.5678
0.1504
0
WRBY 25.000
2.5
+0
1.9
2.25
0
0.47
-0.6844
0.126
4
WRBY 26.000
0
+0
1
5
0
0.56
-0.7591
0.0998
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.