Options Chain for WILEY JOHN & SONS INC CL A (WLY) - $55.72 as of 7/30/2026 3:48:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 36.40 | 40.00 | 38.20 | 23.84 | 0.00 | 0.00% | 2.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 7/30/2026 3:44:05 PM EST |
| 17.50 | 33.70 | 37.40 | 35.55 | % | 2.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 20.00 | 31.30 | 35.00 | 33.15 | % | 1.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 22.50 | 28.80 | 32.50 | 30.65 | % | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 25.00 | 26.30 | 29.80 | 28.05 | 13.65 | 0.00 | 0.00% | 1.12 | 0 | 33 | 2.03 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 7/30/2026 3:44:05 PM EST |
| 30.00 | 21.70 | 25.30 | 23.50 | 21.29 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.65 | 0.98 | 0.00 | -0.01 | 7/1/2026 | 7/30/2026 3:44:05 PM EST |
| 35.00 | 17.10 | 20.10 | 18.60 | 10.01 | 0.00 | 0.00% | 0.53 | 0 | 27 | 1.32 | 0.96 | 0.01 | -0.02 | 6/17/2026 | 7/30/2026 3:44:05 PM EST |
| 40.00 | 11.70 | 15.40 | 13.55 | 6.00 | 0.00 | 0.00% | 0.34 | 0 | 286 | 1.07 | 0.90 | 0.01 | -0.03 | 6/24/2026 | 7/30/2026 3:44:05 PM EST |
| 45.00 | 8.50 | 9.50 | 9.00 | 7.51 | 0.00 | 0.00% | 0.20 | 0 | 43 | 0.51 | 0.80 | 0.02 | -0.04 | 7/27/2026 | 7/30/2026 3:44:05 PM EST |
| 50.00 | 4.80 | 7.00 | 5.90 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.60 | 0.65 | 0.04 | -0.04 | 7/28/2026 | 7/30/2026 3:44:05 PM EST |
| 55.00 | 1.90 | 4.20 | 3.05 | 2.60 | -1.90 | -42.23% | 0.06 | 7 | 17 | 0.42 | 0.45 | 0.04 | -0.04 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 60.00 | 0.80 | 1.85 | 1.33 | 1.34 | -0.94 | -41.23% | 0.02 | 1 | 16 | 0.46 | 0.24 | 0.04 | -0.03 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 0.62 | -0.41 | -39.81% | 0.01 | 1 | 1 | 0.61 | 0.11 | 0.02 | -0.02 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.05 | 0.01 | -0.01 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.02 | 0.00 | 0.00 | 7/30/2026 3:44:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 4 | 3.18 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 17.50 | 0.00 | 2.05 | 1.03 | % | 0.06 | 0 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 6 | 2.52 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 11 | 2.27 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 34 | 1.88 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/30/2026 3:44:05 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.87 | -0.02 | 0.00 | -0.01 | 7/16/2026 | 7/30/2026 3:44:05 PM EST |
| 35.00 | 0.00 | 2.25 | 1.13 | 1.73 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.31 | -0.04 | 0.01 | -0.02 | 5/12/2026 | 7/30/2026 3:44:05 PM EST |
| 40.00 | 0.00 | 1.70 | 0.85 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.90 | -0.10 | 0.01 | -0.03 | 6/18/2026 | 7/30/2026 3:44:05 PM EST |
| 45.00 | 0.65 | 2.85 | 1.75 | % | 0.04 | 0 | 2 | 0.64 | -0.20 | 0.02 | -0.04 | 7/30/2026 3:44:05 PM EST | |||
| 50.00 | 2.10 | 3.90 | 3.00 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.57 | -0.35 | 0.04 | -0.04 | 7/22/2026 | 7/30/2026 3:44:05 PM EST |
| 55.00 | 4.20 | 5.50 | 4.85 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | -0.55 | 0.04 | -0.04 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 60.00 | 7.00 | 8.80 | 7.90 | 6.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.51 | -0.76 | 0.04 | -0.03 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 65.00 | 11.20 | 13.10 | 12.15 | % | 0.19 | 0 | 0 | 0.53 | -0.89 | 0.02 | -0.02 | 7/30/2026 3:44:05 PM EST | |||
| 70.00 | 15.70 | 18.90 | 17.30 | % | 0.25 | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.01 | 7/30/2026 3:44:05 PM EST | |||
| 75.00 | 20.40 | 23.30 | 21.85 | % | 0.29 | 0 | 0 | 0.81 | -0.98 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST |