Options Chain for WILEY JOHN & SONS INC CL A (WLY) - $51.58 as of 8/24/2026 7:06:55 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 | 36.00 | 40.10 | 38.05 | 23.84 | 0.00 | 0.00% | 2.54 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 8/24/2026 4:00:00 PM EST |
| 17.50 | 33.60 | 37.50 | 35.55 | % | 2.03 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 20.00 | 31.10 | 35.30 | 33.20 | % | 1.66 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 22.50 | 28.60 | 32.60 | 30.60 | % | 1.36 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 25.00 | 26.10 | 30.30 | 28.20 | 13.65 | 0.00 | 0.00% | 1.13 | 0 | 33 | 2.91 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 8/24/2026 4:00:00 PM EST |
| 30.00 | 21.40 | 25.20 | 23.30 | 21.29 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/24/2026 4:00:00 PM EST |
| 35.00 | 16.20 | 19.40 | 17.80 | 10.01 | 0.00 | 0.00% | 0.51 | 0 | 27 | 1.62 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 4:00:00 PM EST |
| 40.00 | 11.30 | 14.60 | 12.95 | 6.00 | 0.00 | 0.00% | 0.32 | 0 | 286 | 1.29 | 0.97 | 0.01 | -0.01 | 6/24/2026 | 8/24/2026 4:00:00 PM EST |
| 45.00 | 8.30 | 9.10 | 8.70 | 7.96 | 0.00 | 0.00% | 0.19 | 0 | 43 | 0.64 | 0.85 | 0.03 | -0.04 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 50.00 | 3.50 | 5.10 | 4.30 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.47 | 0.68 | 0.05 | -0.05 | 8/10/2026 | 8/24/2026 4:00:00 PM EST |
| 55.00 | 1.45 | 3.00 | 2.23 | 2.06 | +0.41 | +24.85% | 0.04 | 2 | 35 | 0.56 | 0.40 | 0.06 | -0.05 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 60.00 | 0.10 | 1.25 | 0.68 | 0.65 | +0.10 | +18.19% | 0.01 | 9 | 16 | 0.47 | 0.17 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.05 | 0.02 | -0.01 | 7/30/2026 | 8/24/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.01 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 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 | 4.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 3 | 3.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 6 | 3.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 11 | 2.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 34 | 2.50 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 1.73 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/24/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.95 | -0.03 | 0.01 | -0.01 | 6/18/2026 | 8/24/2026 4:00:00 PM EST |
| 45.00 | 0.25 | 0.90 | 0.58 | 0.55 | -0.60 | -52.18% | 0.01 | 1 | 19 | 0.58 | -0.15 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 50.00 | 0.60 | 2.25 | 1.43 | 1.78 | -0.39 | -17.98% | 0.03 | 3 | 17 | 0.48 | -0.32 | 0.05 | -0.05 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 55.00 | 2.90 | 5.90 | 4.40 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | -0.60 | 0.06 | -0.05 | 7/29/2026 | 8/24/2026 4:00:00 PM EST |
| 60.00 | 6.50 | 9.50 | 8.00 | 6.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.91 | -0.83 | 0.04 | -0.03 | 7/29/2026 | 8/24/2026 4:00:00 PM EST |
| 65.00 | 11.50 | 13.90 | 12.70 | % | 0.20 | 0 | 0 | 0.97 | -0.95 | 0.02 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 70.00 | 15.70 | 19.00 | 17.35 | % | 0.25 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 75.00 | 20.70 | 23.90 | 22.30 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST |