Options Chain for WILEY JOHN & SONS INC CL A (WLY) - $54.40 as of 8/7/2026 7:23:21 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 | 31.80 | 34.50 | 33.15 | % | 1.66 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 22.50 | 29.10 | 32.00 | 30.55 | % | 1.36 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 25.00 | 26.70 | 29.50 | 28.10 | % | 1.12 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 30.00 | 21.70 | 24.50 | 23.10 | % | 0.77 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 35.00 | 16.70 | 19.80 | 18.25 | % | 0.52 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 40.00 | 11.30 | 14.50 | 12.90 | % | 0.32 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 45.00 | 7.00 | 9.70 | 8.35 | % | 0.19 | 0 | 0 | 1.15 | 0.97 | 0.01 | -0.07 | 8/7/2026 3:59:50 PM EST | |||
| 50.00 | 2.40 | 4.60 | 3.50 | 3.50 | +1.50 | +75.00% | 0.07 | 2 | 81 | 0.64 | 0.79 | 0.06 | -0.10 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 55.00 | 0.10 | 2.50 | 1.30 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.43 | 0.41 | 0.09 | -0.09 | 7/23/2026 | 8/7/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 358 | 0.37 | 0.13 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | 0.02 | 0.01 | -0.01 | 8/4/2026 | 8/7/2026 3:59:50 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | -0.03 | 0.01 | -0.07 | 6/29/2026 | 8/7/2026 3:59:50 PM EST |
| 50.00 | 0.20 | 1.70 | 0.95 | 0.50 | -0.28 | -35.90% | 0.02 | 3 | 6 | 0.55 | -0.21 | 0.06 | -0.10 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 55.00 | 1.10 | 4.30 | 2.70 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 334 | 0.81 | -0.59 | 0.09 | -0.09 | 7/30/2026 | 8/7/2026 3:59:50 PM EST |
| 60.00 | 5.50 | 8.80 | 7.15 | % | 0.12 | 0 | 0 | 1.07 | -0.87 | 0.04 | -0.04 | 8/7/2026 3:59:50 PM EST | |||
| 65.00 | 10.70 | 13.10 | 11.90 | % | 0.18 | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.01 | 8/7/2026 3:59:50 PM EST |