Options Chain for WILEY JOHN & SONS INC CL A (WLY) - $44.34 as of 5/5/2025 9:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.80 | 23.70 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 18.40 | 21.20 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 13.40 | 16.20 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 8.40 | 11.30 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 3.50 | 6.30 | 2.60 | 0.00 | 0.00% | 0 | 3 | 1.41 | 1.00 | 0.05 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.45 | 0.75 | 0.75 | +0.10 | +15.39% | 8 | 86 | 0.32 | 0.38 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 1.25 | % | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.25 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.00 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.10 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.10 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | -0.65 | -86.67% | 3 | 10 | 0.48 | 0.00 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 1.00 | 1.75 | 2.40 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.62 | 0.15 | -0.03 | 3/31/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 4.90 | 7.40 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 9.90 | 12.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 14.90 | 17.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 19.80 | 22.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |