Options Chain for WILEY JOHN & SONS INC CL A (WLY) - $40.86 as of 5/6/2026 6:13:50 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 | 19.00 | 22.50 | 20.75 | % | 1.04 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 22.50 | 16.50 | 20.00 | 18.25 | % | 0.81 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 25.00 | 14.60 | 17.50 | 16.05 | % | 0.64 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 30.00 | 9.40 | 12.40 | 10.90 | % | 0.36 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 35.00 | 4.60 | 7.10 | 5.85 | 4.26 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.48 | 0.96 | 0.02 | -0.02 | 4/8/2026 | 5/6/2026 3:59:54 PM EST |
| 40.00 | 0.25 | 3.40 | 1.83 | % | 0.05 | 0 | 0 | 1.19 | 0.60 | 0.11 | -0.08 | 5/6/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.30 | 0.14 | 0.06 | -0.04 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.80 | 0.01 | 0.01 | -0.01 | 5/6/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 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 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.69 | -0.04 | 0.02 | -0.02 | 5/6/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.95 | 0.98 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.91 | -0.40 | 0.11 | -0.08 | 4/29/2026 | 5/6/2026 3:59:54 PM EST |
| 45.00 | 2.50 | 5.60 | 4.05 | % | 0.09 | 0 | 0 | 1.12 | -0.86 | 0.06 | -0.04 | 5/6/2026 3:59:54 PM EST | |||
| 50.00 | 7.50 | 10.50 | 9.00 | % | 0.18 | 0 | 0 | 1.56 | -0.99 | 0.01 | -0.01 | 5/6/2026 3:59:54 PM EST | |||
| 55.00 | 12.50 | 15.60 | 14.05 | % | 0.26 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST |