Options Chain for WILEY JOHN & SONS INC CL A (WLY) - $30.94 as of 12/12/2025 8:25:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.40 | 15.50 | 13.45 | % | 0.77 | 0 | 0 | 2.33 | 0.99 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 20.00 | 9.00 | 13.00 | 11.00 | % | 0.55 | 0 | 0 | 1.91 | 0.99 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 22.50 | 6.40 | 10.50 | 8.45 | % | 0.38 | 0 | 0 | 1.55 | 0.99 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 25.00 | 3.90 | 7.80 | 5.85 | % | 0.23 | 0 | 0 | 1.18 | 0.98 | 0.01 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 30.00 | 0.90 | 3.40 | 2.15 | 2.11 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.73 | 0.68 | 0.12 | -0.02 | 12/10/2025 | 12/12/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 2.30 | 1.15 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.96 | 0.13 | 0.07 | -0.01 | 11/28/2025 | 12/12/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.01 | 0.01 | 0.00 | 12/10/2025 | 12/12/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.67 | -0.01 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | -0.01 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | -0.01 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.01 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 30.00 | 0.05 | 1.35 | 0.70 | 0.82 | -0.36 | -30.51% | 0.02 | 1 | 1 | 0.31 | -0.32 | 0.12 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 35.00 | 4.00 | 5.70 | 4.85 | 1.68 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.89 | -0.87 | 0.07 | -0.01 | 12/4/2025 | 12/12/2025 3:59:59 PM EST |
| 40.00 | 8.20 | 11.40 | 9.80 | % | 0.25 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 45.00 | 12.90 | 16.40 | 14.65 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 50.00 | 17.90 | 21.40 | 19.65 | % | 0.39 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST |