Options Chain for WILEY JOHN & SONS INC CL A (WLY) - $49.34 as of 10/9/2026 8:27:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.40 | 20.60 | 19.00 | 17.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:51 PM EST |
| 35.00 | 12.40 | 15.60 | 14.00 | % | 0.40 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 40.00 | 7.60 | 10.80 | 9.20 | % | 0.23 | 0 | 0 | 1.86 | 0.99 | 0.01 | -0.01 | 10/8/2026 3:59:51 PM EST | |||
| 45.00 | 3.00 | 5.70 | 4.35 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.14 | 0.85 | 0.05 | -0.07 | 9/2/2026 | 10/8/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.52 | 0.45 | 0.09 | -0.11 | 9/30/2026 | 10/8/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 849 | 0.42 | 0.10 | 0.04 | -0.05 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.90 | 0.01 | 0.01 | -0.01 | 9/3/2026 | 10/8/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.29 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/8/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 35 | 2.14 | -0.01 | 0.01 | -0.01 | 9/22/2026 | 10/8/2026 3:59:51 PM EST |
| 45.00 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 396 | 0.62 | -0.15 | 0.05 | -0.07 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 50.00 | 0.35 | 2.85 | 1.60 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.83 | -0.55 | 0.09 | -0.11 | 9/18/2026 | 10/8/2026 3:59:51 PM EST |
| 55.00 | 4.90 | 7.40 | 6.15 | % | 0.11 | 0 | 0 | 1.25 | -0.90 | 0.04 | -0.05 | 10/8/2026 3:59:51 PM EST | |||
| 60.00 | 9.70 | 12.40 | 11.05 | % | 0.18 | 0 | 0 | 1.68 | -0.99 | 0.01 | -0.01 | 10/8/2026 3:59:51 PM EST | |||
| 65.00 | 14.90 | 17.40 | 16.15 | % | 0.25 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 70.00 | 19.90 | 22.50 | 21.20 | % | 0.30 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 75.00 | 24.90 | 27.40 | 26.15 | % | 0.35 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST |