Options Chain for WILEY JOHN & SONS INC CL A (WLY) - $44.86 as of 5/9/2025 3:59:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.30 | 26.20 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 22.50 | 20.70 | 23.70 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 25.00 | 17.90 | 21.20 | 15.20 | 0.00 | 0.00% | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 5/9/2025 3:59:58 PM EST |
| 30.00 | 13.30 | 16.30 | 16.20 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.99 | 0.00 | -0.01 | 12/27/2024 | 5/9/2025 3:59:58 PM EST |
| 35.00 | 8.70 | 11.60 | % | 0 | 0 | 1.07 | 0.94 | 0.02 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 40.00 | 4.80 | 5.70 | 4.25 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.77 | 0.04 | -0.04 | 4/9/2025 | 5/9/2025 3:59:58 PM EST |
| 45.00 | 2.10 | 2.70 | 2.10 | +0.10 | +5.00% | 3 | 23 | 0.42 | 0.51 | 0.06 | -0.04 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 50.00 | 0.45 | 0.70 | 0.56 | -0.14 | -20.00% | 10,374 | 32 | 0.36 | 0.24 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.08 | 0.02 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.20 | % | 0 | 0 | 0.81 | 0.02 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 1.13 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.20 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 10,372 | 0.76 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/9/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 44 | 0.91 | -0.06 | 0.02 | -0.02 | 4/2/2025 | 5/9/2025 3:59:58 PM EST |
| 40.00 | 0.90 | 1.15 | 0.99 | -0.01 | -1.00% | 10,376 | 10,377 | 0.48 | -0.23 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 45.00 | 2.60 | 3.10 | 2.90 | -0.10 | -3.34% | 10,393 | 23 | 0.45 | -0.49 | 0.06 | -0.04 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 50.00 | 6.10 | 7.40 | 6.82 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.76 | 0.05 | -0.03 | 3/19/2025 | 5/9/2025 3:59:58 PM EST |
| 55.00 | 10.00 | 12.80 | % | 0 | 0 | 0.94 | -0.92 | 0.02 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 60.00 | 15.10 | 17.20 | % | 0 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 65.00 | 19.90 | 22.10 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 70.00 | 24.30 | 28.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 75.00 | 29.40 | 32.70 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST |