Options Chain for WENDYS CO COM (WEN) - $6.14 as of 10/28/2026 10:01:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 7.00 | 6.00 | 6.16 | +0.96 | +18.47% | 6.00 | 4 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 10:58:51 AM EST |
| 2.00 | 3.80 | 7.00 | 5.40 | 4.70 | 0.00 | 0.00% | 2.70 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 10:58:51 AM EST |
| 3.00 | 3.10 | 5.00 | 4.05 | 3.55 | 0.00 | 0.00% | 1.35 | 0 | 8 | 5.61 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 10:58:51 AM EST |
| 3.50 | 2.30 | 5.50 | 3.90 | % | 1.11 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 10/28/2026 10:58:51 AM EST | |||
| 4.00 | 1.80 | 4.90 | 3.35 | 2.30 | 0.00 | 0.00% | 0.84 | 0 | 2 | 6.45 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 10:58:51 AM EST |
| 4.50 | 1.35 | 4.40 | 2.88 | % | 0.64 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 10/28/2026 10:58:51 AM EST | |||
| 5.00 | 1.85 | 2.25 | 2.05 | 2.15 | +0.40 | +22.86% | 0.41 | 49 | 119 | 1.44 | 1.00 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 10:58:51 AM EST |
| 5.50 | 1.35 | 1.75 | 1.55 | % | 0.28 | 0 | 0 | 1.02 | 0.98 | 0.06 | 0.00 | 10/28/2026 10:58:51 AM EST | |||
| 6.00 | 0.95 | 1.15 | 1.05 | 1.08 | +0.68 | +170.00% | 0.18 | 337 | 1,359 | 0.65 | 0.91 | 0.18 | 0.00 | 10/28/2026 | 10/28/2026 10:58:51 AM EST |
| 6.50 | 0.45 | 0.85 | 0.65 | 0.75 | +0.55 | +275.00% | 0.10 | 2 | 185 | 0.77 | 0.77 | 0.36 | -0.01 | 10/28/2026 | 10/28/2026 10:58:51 AM EST |
| 7.00 | 0.30 | 0.45 | 0.38 | 0.38 | +0.28 | +280.00% | 0.05 | 2,737 | 5,299 | 0.48 | 0.55 | 0.47 | -0.01 | 10/28/2026 | 10/28/2026 10:58:51 AM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.18 | +0.08 | +80.00% | 0.02 | 1,318 | 250 | 0.48 | 0.33 | 0.43 | -0.01 | 10/28/2026 | 10/28/2026 10:58:51 AM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.06 | +200.00% | 0.01 | 576 | 20,876 | 0.54 | 0.17 | 0.29 | 0.00 | 10/28/2026 | 10/28/2026 10:58:51 AM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.07 | 0.16 | 0.00 | 10/22/2026 | 10/28/2026 10:58:51 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 18 | 11,802 | 0.69 | 0.03 | 0.07 | 0.00 | 10/28/2026 | 10/28/2026 10:58:51 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.03 | 0.00 | 10/28/2026 10:58:51 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 12,778 | 0.89 | 0.00 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 10:58:51 AM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/28/2026 10:58:51 AM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 5,708 | 1.07 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 10:58:51 AM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/28/2026 10:58:51 AM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1,472 | 1.23 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 10:58:51 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2026 10:58:51 AM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 894 | 1.37 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/28/2026 10:58:51 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 753 | 1.49 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/28/2026 10:58:51 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 915 | 1.61 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/28/2026 10:58:51 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 651 | 1.71 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/28/2026 10:58:51 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 10:58:51 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.90 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/28/2026 10:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/28/2026 10:58:51 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.97 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/28/2026 10:58:51 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/28/2026 10:58:51 AM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/28/2026 10:58:51 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.45 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 10:58:51 AM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/28/2026 10:58:51 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 873 | 0.96 | 0.00 | 0.01 | 0.00 | 10/14/2026 | 10/28/2026 10:58:51 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.75 | -0.02 | 0.06 | 0.00 | 10/27/2026 | 10/28/2026 10:58:51 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.01 | 69 | 3,014 | 0.61 | -0.09 | 0.18 | 0.00 | 10/28/2026 | 10/28/2026 10:58:51 AM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.40 | -76.93% | 0.02 | 23 | 22 | 0.49 | -0.23 | 0.36 | -0.01 | 10/28/2026 | 10/28/2026 10:58:51 AM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.63 | -64.29% | 0.04 | 3,494 | 4,106 | 0.47 | -0.45 | 0.47 | -0.01 | 10/28/2026 | 10/28/2026 10:58:51 AM EST |
| 7.50 | 0.30 | 1.05 | 0.68 | % | 0.09 | 0 | 0 | 1.11 | -0.67 | 0.43 | -0.01 | 10/28/2026 10:58:51 AM EST | |||
| 8.00 | 0.90 | 1.55 | 1.23 | 1.00 | -0.88 | -46.81% | 0.15 | 256 | 2,907 | 1.35 | -0.83 | 0.29 | 0.00 | 10/28/2026 | 10/28/2026 10:58:51 AM EST |
| 8.50 | 0.15 | 3.40 | 1.78 | % | 0.21 | 0 | 0 | 3.47 | -0.93 | 0.16 | 0.00 | 10/28/2026 10:58:51 AM EST | |||
| 9.00 | 0.70 | 2.25 | 1.48 | 2.05 | -0.68 | -24.91% | 0.16 | 100 | 3,615 | 1.25 | -0.97 | 0.07 | 0.00 | 10/28/2026 | 10/28/2026 10:58:51 AM EST |
| 9.50 | 1.20 | 4.30 | 2.75 | % | 0.29 | 0 | 0 | 3.67 | -0.99 | 0.03 | 0.00 | 10/28/2026 10:58:51 AM EST | |||
| 10.00 | 1.70 | 4.90 | 3.30 | 3.80 | 0.00 | 0.00% | 0.33 | 0 | 322 | 3.96 | -1.00 | 0.01 | 0.00 | 10/12/2026 | 10/28/2026 10:58:51 AM EST |
| 10.50 | 2.15 | 5.30 | 3.73 | % | 0.36 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/28/2026 10:58:51 AM EST | |||
| 11.00 | 2.65 | 5.80 | 4.23 | 4.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 10:58:51 AM EST |
| 11.50 | 3.20 | 6.30 | 4.75 | % | 0.41 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 10/28/2026 10:58:51 AM EST | |||
| 12.00 | 3.70 | 6.80 | 5.25 | 4.90 | 0.00 | 0.00% | 0.44 | 0 | 2 | 4.31 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/28/2026 10:58:51 AM EST |
| 12.50 | 4.20 | 7.30 | 5.75 | % | 0.46 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/28/2026 10:58:51 AM EST | |||
| 13.00 | 4.70 | 7.80 | 6.25 | 6.25 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.51 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/28/2026 10:58:51 AM EST |
| 14.00 | 5.70 | 8.80 | 7.25 | 7.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/28/2026 10:58:51 AM EST |
| 15.00 | 6.70 | 9.80 | 8.25 | 7.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/28/2026 10:58:51 AM EST |
| 16.00 | 7.70 | 10.80 | 9.25 | % | 0.58 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 10/28/2026 10:58:51 AM EST | |||
| 17.00 | 8.70 | 11.80 | 10.25 | % | 0.60 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 10/28/2026 10:58:51 AM EST | |||
| 18.00 | 9.70 | 12.80 | 11.25 | % | 0.62 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 10/28/2026 10:58:51 AM EST |