Options Chain for WILEY JOHN & SONS INC CL A (WLY) - $31.62 as of 1/22/2026 9:11:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.30 | 16.40 | 14.35 | % | 0.82 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 20.00 | 10.20 | 13.80 | 12.00 | % | 0.60 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 22.50 | 7.30 | 11.30 | 9.30 | 10.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/22/2026 3:59:57 PM EST |
| 25.00 | 4.90 | 8.90 | 6.90 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:57 PM EST |
| 30.00 | 1.00 | 3.70 | 2.35 | % | 0.08 | 0 | 0 | 0.77 | 0.77 | 0.11 | -0.02 | 1/22/2026 3:59:57 PM EST | |||
| 35.00 | 0.10 | 0.25 | 0.18 | 0.40 | +0.10 | +33.34% | 0.01 | 1 | 3 | 0.29 | 0.16 | 0.09 | -0.01 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 30.00 | 0.30 | 0.65 | 0.48 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.34 | -0.23 | 0.11 | -0.02 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 35.00 | 2.70 | 3.90 | 3.30 | % | 0.09 | 0 | 0 | 0.52 | -0.84 | 0.09 | -0.01 | 1/22/2026 3:59:57 PM EST | |||
| 40.00 | 6.30 | 10.50 | 8.40 | % | 0.21 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 45.00 | 11.30 | 15.50 | 13.40 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST |