Options Chain for WILEY JOHN & SONS INC CL A (WLY) - $40.33 as of 8/13/2025 8:12:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.40 | 21.60 | 20.50 | % | 1.02 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 22.50 | 16.90 | 18.50 | 17.70 | 16.18 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/13/2025 3:59:55 PM EST |
| 25.00 | 14.70 | 16.80 | 15.75 | % | 0.63 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 30.00 | 9.70 | 11.30 | 10.50 | 14.12 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.94 | 0.98 | 0.01 | 0.00 | 7/2/2025 | 8/13/2025 3:59:55 PM EST |
| 35.00 | 4.90 | 7.10 | 6.00 | 7.20 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.79 | 0.88 | 0.04 | -0.01 | 6/17/2025 | 8/13/2025 3:59:55 PM EST |
| 40.00 | 2.05 | 2.55 | 2.30 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.42 | 0.55 | 0.08 | -0.03 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 45.00 | 0.35 | 0.65 | 0.50 | 0.53 | +0.25 | +89.29% | 0.01 | 2 | 72 | 0.37 | 0.21 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.64 | 0.05 | 0.02 | -0.01 | 6/27/2025 | 8/13/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 8/13/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/13/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7,687 | 0.66 | -0.02 | 0.01 | 0.00 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.70 | -0.12 | 0.04 | -0.01 | 8/4/2025 | 8/13/2025 3:59:55 PM EST |
| 40.00 | 1.45 | 2.10 | 1.78 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 7,664 | 0.38 | -0.45 | 0.08 | -0.03 | 8/6/2025 | 8/13/2025 3:59:55 PM EST |
| 45.00 | 4.90 | 5.30 | 5.10 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.36 | -0.79 | 0.06 | -0.02 | 6/30/2025 | 8/13/2025 3:59:55 PM EST |
| 50.00 | 9.00 | 11.10 | 10.05 | % | 0.20 | 0 | 0 | 0.87 | -0.95 | 0.02 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 55.00 | 14.00 | 16.20 | 15.10 | % | 0.27 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 60.00 | 19.00 | 21.70 | 20.35 | % | 0.34 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 65.00 | 23.90 | 26.60 | 25.25 | % | 0.39 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |