Options Chain for WILEY JOHN & SONS INC CL A (WLY) - $38.54 as of 6/13/2025 4:06:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.40 | 19.90 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 22.50 | 14.50 | 17.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 25.00 | 11.80 | 14.90 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 30.00 | 7.00 | 10.10 | % | 0 | 0 | 0.81 | 0.95 | 0.02 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 35.00 | 3.30 | 4.30 | 4.47 | -0.03 | -0.67% | 1 | 2 | 0.50 | 0.72 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 40.00 | 0.80 | 1.75 | 0.95 | -0.45 | -32.15% | 33 | 36 | 0.47 | 0.34 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 0.78 | 0.09 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.65 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.02 | 0.01 | 0.00 | 6/2/2025 | 6/13/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 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 | 1.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.95 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.10 | % | 0 | 0 | 0.90 | -0.05 | 0.02 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.40 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.28 | 0.06 | -0.02 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 40.00 | 3.20 | 5.60 | 3.40 | +0.55 | +19.30% | 2 | 43 | 0.66 | -0.66 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 45.00 | 6.70 | 9.00 | % | 0 | 0 | 0.85 | -0.91 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 50.00 | 11.50 | 14.10 | % | 0 | 0 | 1.12 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 55.00 | 16.50 | 19.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 60.00 | 21.50 | 24.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 65.00 | 26.40 | 29.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |