Options Chain for WILEY JOHN & SONS INC CL A (WLY) - $42.54 as of 6/19/2025 8:56:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.30 | 24.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 22.50 | 19.50 | 22.00 | % | 0 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 25.00 | 16.80 | 19.60 | 15.20 | 0.00 | 0.00% | 0 | 2 | 7.13 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 6/18/2025 3:29:02 PM EST |
| 30.00 | 12.30 | 13.90 | 16.20 | 0.00 | 0.00% | 0 | 1 | 5.93 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 6/18/2025 3:29:02 PM EST |
| 35.00 | 7.30 | 8.80 | 7.32 | +1.23 | +20.20% | 2 | 26 | 2.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 40.00 | 1.80 | 2.85 | 2.74 | +1.64 | +149.10% | 30 | 220 | 1.00 | 0.99 | 0.03 | -0.01 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 54 | 185 | 0.52 | 0.01 | 0.02 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6,290 | 1.18 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 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 | 0.90 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:02 PM EST |
| 22.50 | 0.00 | 1.35 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 27 | 3.37 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,886 | 2.32 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.09 | +0.04 | +80.00% | 7 | 3,368 | 1.40 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 40.00 | 0.00 | 0.05 | 0.01 | -0.39 | -97.50% | 1 | 15,058 | 0.54 | -0.01 | 0.03 | -0.01 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 45.00 | 2.25 | 2.60 | 4.05 | 0.00 | 0.00% | 0 | 1,046 | 0.81 | -0.99 | 0.02 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 50.00 | 6.60 | 9.40 | 6.82 | 0.00 | 0.00% | 0 | 1 | 3.36 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 6/18/2025 3:29:02 PM EST |
| 55.00 | 11.70 | 14.50 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 60.00 | 16.60 | 19.50 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 65.00 | 21.60 | 24.50 | % | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 70.00 | 25.70 | 29.50 | % | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 75.00 | 30.70 | 34.50 | % | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST |