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)

2025-07-28 16:00:00 ET (Delayed)
Bid: 
24.09
Ask: 
24.99
Vol: 
1,568,505
Last: 
24.36
Change: 
+0.01 (+0.0415%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WRBY 23.000
1.2
+0
1.15
1.35
0
0.5
0.8095
0.1999
1
WRBY 23.500
0.95
+0
0.7
1
0
0.47
0.7018
0.274
2
WRBY 24.000
0.52
-0.205
0
0.75
17
0.3
0.5522
0.3173
26
WRBY 25.000
0.34
+0
0
0.55
0
0.6
0.2833
0.24
41
WRBY 26.000
0
+0
0
0.95
0
1.13
0.1471
0.1389
0
WRBY 26.500
0.24
+0
0
0.25
0
0.77
0.1092
0.1052
1
Fri Aug 01 2025
Strike
WRBY 23.000
WRBY 23.500
WRBY 24.000
WRBY 25.000
WRBY 26.000
WRBY 26.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WRBY 23.000
0.84
+0
0
0.5
0
0.68
-0.1933
0.2022
1
WRBY 23.500
0
+0
0
0.5
0
0.5
-0.3026
0.278
0
WRBY 24.000
0.46
+0
0
0.95
0
0.53
-0.4546
0.3225
3
WRBY 25.000
0
+0
0.95
1.4
0
0.62
-0.7267
0.2435
0
WRBY 26.000
0
+0
1.6
2.75
0
0.91
-0.863
0.1404
0
WRBY 26.500
0
+0
2.1
3.1
0
0.92
-0.9005
0.1064
0
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WRBY 23.000
0
+0
0.85
2.9
0
0.74
0.682
0.1247
0
WRBY 23.500
0
+0
0.2
2.2
0
0.5
0.6194
0.1415
0
WRBY 24.000
0.92
+0
0.15
1.95
0
0.58
0.5462
0.1513
1
WRBY 25.000
0.85
+0
0
2.15
0
0.86
0.4055
0.1403
26
WRBY 26.000
0.88
+0
0
0.85
0
0.64
0.3064
0.1136
12
WRBY 26.500
0.75
+0
0
1.75
0
1.03
0.2705
0.1012
26
Fri Aug 08 2025
Strike
WRBY 23.000
WRBY 23.500
WRBY 24.000
WRBY 25.000
WRBY 26.000
WRBY 26.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WRBY 23.000
0
+0
0
2
0
0.92
-0.3213
0.1256
0
WRBY 23.500
0
+0
0
2.2
0
0.85
-0.3846
0.1427
0
WRBY 24.000
0
+0
0
2.4
0
0.76
-0.4585
0.1526
0
WRBY 25.000
0
+0
0.7
2.95
0
0.8
-0.6002
0.1416
0
WRBY 26.000
0
+0
1.25
3.3
0
0.64
-0.6997
0.1147
0
WRBY 26.500
0
+0
1.6
3.7
0
0.62
-0.7357
0.1023
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WRBY 23.000
0
+0
1.55
2.6
0
0.67
0.6584
0.1
0
WRBY 23.500
2
+0
1.75
1.95
0
0.7
0.6058
0.1056
5
WRBY 24.000
1.65
+0.025
1.4
1.7
1
0.68
0.5516
0.1089
8
WRBY 25.000
1.1
-0.1
1.05
1.25
9
0.7
0.4447
0.1082
201
WRBY 26.000
0.9
+0
0.65
0.9
0
0.68
0.3484
0.0998
2
WRBY 26.500
0
+0
0.5
0.75
0
0.67
0.306
0.0938
0
Fri Aug 15 2025
Strike
WRBY 23.000
WRBY 23.500
WRBY 24.000
WRBY 25.000
WRBY 26.000
WRBY 26.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WRBY 23.000
0
+0
0.6
1.5
0
0.75
-0.3455
0.1007
0
WRBY 23.500
0
+0
0
2
0
0.64
-0.3985
0.1065
0
WRBY 24.000
1.32
+0
1.3
1.55
0
0.71
-0.4533
0.1099
1
WRBY 25.000
1.83
+0
1.85
2.15
0
0.71
-0.5612
0.1094
14
WRBY 26.000
0
+0
2.35
2.75
0
0.65
-0.6586
0.1012
0
WRBY 26.500
0
+0
2.8
3.1
0
0.67
-0.7015
0.0952
0
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WRBY 22.000
0
+0
1.45
3.8
0
0.5
0.7339
0.0746
0
WRBY 23.000
0
+0
1.1
2.95
0
0.54
0.6526
0.088
0
WRBY 24.000
0
+0
1.45
2.15
0
0.67
0.5591
0.0952
0
WRBY 25.000
1.5
+0
0.5
2.1
0
0.65
0.4666
0.0944
1
WRBY 26.000
0
+0
0.45
1.35
0
0.62
0.3851
0.0878
0
WRBY 27.000
0
+0
0
1.45
0
0.67
0.3176
0.0788
0
Fri Aug 22 2025
Strike
WRBY 22.000
WRBY 23.000
WRBY 24.000
WRBY 25.000
WRBY 26.000
WRBY 27.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WRBY 22.000
0
+0
0.3
1.35
0
0.71
-0.2711
0.0752
0
WRBY 23.000
0
+0
0.65
2.25
0
0.81
-0.3534
0.0889
0
WRBY 24.000
0
+0
1.1
2.05
0
0.67
-0.4481
0.0964
0
WRBY 25.000
0
+0
1.65
2.75
0
0.69
-0.5418
0.0958
0
WRBY 26.000
0
+0
2.2
3.3
0
0.65
-0.6244
0.0894
0
WRBY 27.000
0
+0
2.7
4.2
0
0.64
-0.6928
0.0804
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WRBY 22.000
0
+0
1.7
4
0
0.57
0.7254
0.0747
0
WRBY 23.000
0
+0
1
3.7
0
0.62
0.6444
0.0885
0
WRBY 24.000
2.45
+0
0.6
2.5
0
0.52
0.5503
0.0958
2
WRBY 25.000
3.9
+0
0
1.9
0
0.46
0.4574
0.0946
1
WRBY 26.000
1.05
+0.225
0
1.65
1
0.53
0.3766
0.0875
1
WRBY 27.000
0
+0
0
1.15
0
0.53
0.3104
0.078
0
Fri Aug 29 2025
Strike
WRBY 22.000
WRBY 23.000
WRBY 24.000
WRBY 25.000
WRBY 26.000
WRBY 27.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WRBY 22.000
0
+0
0
2.2
0
0.74
-0.275
0.0752
0
WRBY 23.000
0
+0
0
1.95
0
0.53
-0.3566
0.0891
0
WRBY 24.000
0
+0
1.1
3.3
0
0.8
-0.4514
0.0966
0
WRBY 25.000
0
+0
1.7
4.2
0
0.87
-0.545
0.0955
0
WRBY 26.000
0
+0
1.15
3.3
0
0.36
-0.6267
0.0885
0
WRBY 27.000
0
+0
2.95
3.9
0
0.54
-0.6935
0.0791
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.