Options Chain for WILEY JOHN & SONS INC CL A (WLY) - $40.33 as of 8/13/2025 9:27:06 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 | 21.50 | 20.45 | % | 1.02 | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 22.50 | 16.90 | 19.00 | 17.95 | % | 0.80 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 25.00 | 14.60 | 16.30 | 15.45 | % | 0.62 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 30.00 | 9.50 | 11.50 | 10.50 | % | 0.35 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 35.00 | 4.50 | 5.90 | 5.20 | % | 0.15 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.30 | 0.57 | 0.20 | -0.19 | 7/30/2025 | 8/13/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.88 | 0.01 | 0.02 | -0.01 | 7/9/2025 | 8/13/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 172 | 2.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.23 | 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.35 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.26 | -0.43 | 0.20 | -0.19 | 8/1/2025 | 8/13/2025 3:59:55 PM EST |
| 45.00 | 4.20 | 6.70 | 5.45 | 2.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.25 | -0.99 | 0.02 | -0.01 | 6/25/2025 | 8/13/2025 3:59:55 PM EST |
| 50.00 | 9.00 | 11.60 | 10.30 | % | 0.21 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 55.00 | 14.00 | 16.70 | 15.35 | % | 0.28 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 60.00 | 19.00 | 20.30 | 19.65 | % | 0.33 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |