Options Chain for WILEY JOHN & SONS INC CL A (WLY) - $44.46 as of 12/30/2024 12:00:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.40 | 15.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/30/2024 10:58:56 AM EST | |||
| 35.00 | 7.60 | 10.90 | % | 0 | 0 | 1.41 | 0.99 | 0.01 | -0.03 | 12/30/2024 10:58:56 AM EST | |||
| 40.00 | 3.30 | 6.20 | % | 0 | 0 | 0.99 | 0.86 | 0.05 | -0.07 | 12/30/2024 10:58:56 AM EST | |||
| 45.00 | 0.70 | 1.25 | 1.26 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.49 | 0.09 | -0.07 | 12/27/2024 | 12/30/2024 10:58:56 AM EST |
| 50.00 | 0.00 | 0.85 | 4.73 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.15 | 0.05 | -0.04 | 12/2/2024 | 12/30/2024 10:58:56 AM EST |
| 55.00 | 0.00 | 4.80 | 0.07 | 0.00 | 0.00% | 0 | 2 | 2.10 | 0.03 | 0.01 | -0.01 | 12/16/2024 | 12/30/2024 10:58:56 AM EST |
| 60.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 3,014 | 0.77 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 12/30/2024 10:58:56 AM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/30/2024 10:58:56 AM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 12/30/2024 10:58:56 AM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 12/30/2024 10:58:56 AM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 12/30/2024 10:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/30/2024 10:58:56 AM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.01 | 0.01 | -0.03 | 12/5/2024 | 12/30/2024 10:58:56 AM EST |
| 40.00 | 0.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 55 | 0.50 | -0.14 | 0.05 | -0.07 | 12/26/2024 | 12/30/2024 10:58:56 AM EST |
| 45.00 | 2.00 | 2.45 | 2.55 | 0.00 | 0.00% | 0 | 3,271 | 0.47 | -0.51 | 0.09 | -0.07 | 12/23/2024 | 12/30/2024 10:58:56 AM EST |
| 50.00 | 5.30 | 7.60 | 4.80 | 0.00 | 0.00% | 0 | 3,042 | 1.19 | -0.85 | 0.05 | -0.04 | 12/6/2024 | 12/30/2024 10:58:56 AM EST |
| 55.00 | 10.60 | 12.00 | 5.60 | 0.00 | 0.00% | 0 | 218 | 1.14 | -0.97 | 0.01 | -0.01 | 12/2/2024 | 12/30/2024 10:58:56 AM EST |
| 60.00 | 15.50 | 18.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/30/2024 10:58:56 AM EST | |||
| 65.00 | 21.20 | 22.80 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/30/2024 10:58:56 AM EST | |||
| 70.00 | 24.20 | 28.70 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/30/2024 10:58:56 AM EST | |||
| 75.00 | 29.30 | 33.60 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/30/2024 10:58:56 AM EST | |||
| 80.00 | 34.40 | 38.20 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/30/2024 10:58:56 AM EST |