Options Chain for WENDYS CO COM (WEN) - $8.64 as of 8/14/2026 8:53:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.20 | 6.20 | 5.70 | 5.59 | % | 1.90 | 20 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 3.50 | 4.40 | 5.70 | 5.05 | % | 1.44 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 4.00 | 3.90 | 5.20 | 4.55 | % | 1.14 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 4.50 | 3.70 | 4.70 | 4.20 | 4.10 | % | 0.93 | 10 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 5.00 | 3.20 | 4.20 | 3.70 | 3.60 | % | 0.74 | 4 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 5.50 | 2.70 | 3.70 | 3.20 | 3.10 | 0.00 | 0.00% | 0.58 | 8 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 6.00 | 2.25 | 3.20 | 2.73 | % | 0.46 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 6.50 | 1.65 | 2.60 | 2.13 | 2.10 | % | 0.33 | 8 | 0 | 1.21 | 0.97 | 0.10 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 7.00 | 1.35 | 2.10 | 1.73 | % | 0.25 | 0 | 0 | 1.02 | 0.88 | 0.15 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 7.50 | 1.00 | 1.45 | 1.23 | 1.80 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.69 | 0.79 | 0.19 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 8.00 | 0.80 | 1.10 | 0.95 | 1.05 | % | 0.12 | 70 | 0 | 0.53 | 0.67 | 0.23 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 8.50 | 0.45 | 0.85 | 0.65 | 0.85 | +0.05 | +6.25% | 0.08 | 1 | 10 | 0.51 | 0.55 | 0.25 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 9.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.05 | -9.10% | 0.06 | 14 | 1 | 0.56 | 0.43 | 0.24 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 9.50 | 0.15 | 0.50 | 0.33 | % | 0.03 | 0 | 0 | 0.53 | 0.33 | 0.21 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 10.00 | 0.20 | 0.40 | 0.30 | % | 0.03 | 0 | 0 | 0.62 | 0.25 | 0.18 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 10.50 | % | 0.00 | 0 | 0 | 0.56 | 0.19 | 0.15 | 0.00 | 8/14/2026 4:00:02 PM EST | ||||||
| 11.00 | 0.10 | 0.25 | 0.18 | 0.15 | % | 0.02 | 12 | 0 | 0.65 | 0.14 | 0.12 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 11.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.76 | 0.09 | 0.09 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.07 | % | 0.01 | 104 | 0 | 0.89 | 0.06 | 0.07 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.95 | 0.04 | 0.05 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.01 | 0.03 | 0.04 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.19 | 0.01 | 0.02 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.86 | -0.03 | 0.10 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 7.00 | 0.05 | 0.25 | 0.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.55 | -0.12 | 0.15 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 7.50 | 0.05 | 0.40 | 0.23 | 0.23 | % | 0.03 | 4 | 0 | 0.49 | -0.21 | 0.19 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 8.00 | 0.30 | 0.55 | 0.43 | % | 0.05 | 0 | 0 | 0.54 | -0.33 | 0.23 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 8.50 | 0.45 | 0.80 | 0.63 | % | 0.07 | 0 | 0 | 0.51 | -0.45 | 0.25 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 9.00 | 0.70 | 1.10 | 0.90 | % | 0.10 | 0 | 0 | 0.49 | -0.57 | 0.24 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 9.50 | 1.05 | 1.45 | 1.25 | % | 0.13 | 0 | 0 | 0.48 | -0.67 | 0.21 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 10.00 | 1.40 | 1.90 | 1.65 | % | 0.16 | 0 | 0 | 0.76 | -0.75 | 0.18 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 10.50 | 1.75 | 2.45 | 2.10 | % | 0.20 | 0 | 0 | 0.90 | -0.81 | 0.15 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 11.00 | 2.20 | 2.95 | 2.58 | % | 0.23 | 0 | 0 | 1.00 | -0.86 | 0.12 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 11.50 | 2.60 | 3.50 | 3.05 | % | 0.27 | 0 | 0 | 1.13 | -0.91 | 0.09 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 12.00 | 3.00 | 4.10 | 3.55 | % | 0.30 | 0 | 0 | 1.30 | -0.94 | 0.07 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 12.50 | 3.40 | 4.60 | 4.00 | % | 0.32 | 0 | 0 | 1.38 | -0.96 | 0.05 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 13.00 | 3.90 | 5.10 | 4.50 | % | 0.35 | 0 | 0 | 1.45 | -0.97 | 0.04 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 14.00 | 4.80 | 6.20 | 5.50 | % | 0.39 | 0 | 0 | 1.67 | -0.99 | 0.02 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 15.00 | 5.80 | 7.20 | 6.50 | % | 0.43 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 16.00 | 6.80 | 8.20 | 7.50 | % | 0.47 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 17.00 | 7.80 | 9.20 | 8.50 | % | 0.50 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST |