Options Chain for WENDYS CO COM (WEN) - $7.48 as of 8/7/2026 8:36:34 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 | 5.70 | 7.20 | 6.45 | 6.70 | 0.00 | 0.00% | 6.45 | 0 | 46 | 8.40 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 2.00 | 4.60 | 6.20 | 5.40 | 5.77 | 0.00 | 0.00% | 2.70 | 0 | 3 | 3.82 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 3.00 | 3.60 | 5.00 | 4.30 | 4.65 | 0.00 | 0.00% | 1.43 | 0 | 16 | 2.17 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 4.00 | 2.65 | 4.20 | 3.43 | 3.50 | 0.00 | 0.00% | 0.86 | 0 | 7 | 1.72 | 0.98 | 0.02 | 0.00 | 7/30/2026 | 8/6/2026 3:59:50 PM EST |
| 5.00 | 1.90 | 2.90 | 2.40 | 2.25 | -0.40 | -15.10% | 0.48 | 5 | 339 | 1.12 | 0.91 | 0.06 | 0.00 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 6.00 | 1.10 | 2.10 | 1.60 | 1.52 | -0.23 | -13.15% | 0.27 | 1 | 832 | 0.74 | 0.78 | 0.12 | 0.00 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 7.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.10 | +9.10% | 0.17 | 328 | 2,708 | 0.65 | 0.62 | 0.16 | 0.00 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 8.00 | 0.60 | 1.10 | 0.85 | 0.70 | 0.00 | 0.00% | 0.11 | 0 | 6,694 | 0.62 | 0.45 | 0.17 | 0.00 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 9.00 | 0.45 | 0.60 | 0.53 | 0.48 | +0.03 | +6.67% | 0.06 | 172 | 5,513 | 0.62 | 0.32 | 0.15 | 0.00 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 10.00 | 0.20 | 0.60 | 0.40 | 0.30 | -0.03 | -9.10% | 0.04 | 8 | 7,781 | 0.66 | 0.23 | 0.12 | 0.00 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 11.00 | 0.15 | 0.40 | 0.28 | 0.25 | +0.05 | +25.00% | 0.03 | 1 | 4,793 | 0.77 | 0.16 | 0.10 | 0.00 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 900 | 0.71 | 0.14 | 0.08 | 0.00 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 13.00 | 0.05 | 0.40 | 0.23 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 619 | 0.81 | 0.10 | 0.06 | 0.00 | 8/4/2026 | 8/6/2026 3:59:50 PM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 616 | 0.83 | 0.08 | 0.05 | 0.00 | 8/4/2026 | 8/6/2026 3:59:50 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 755 | 0.88 | 0.06 | 0.04 | 0.00 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 655 | 0.94 | 0.04 | 0.03 | 0.00 | 8/3/2026 | 8/6/2026 3:59:50 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.99 | 0.03 | 0.02 | 0.00 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 18.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.98 | 0.02 | 0.02 | 0.00 | 8/6/2026 | 8/6/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/6/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.67 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/6/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.91 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/6/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.73 | -0.02 | 0.02 | 0.00 | 7/20/2026 | 8/6/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 841 | 1.03 | -0.09 | 0.06 | 0.00 | 8/4/2026 | 8/6/2026 3:59:50 PM EST |
| 6.00 | 0.15 | 0.30 | 0.23 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 1,915 | 0.55 | -0.22 | 0.12 | 0.00 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 7.00 | 0.50 | 0.75 | 0.63 | 0.62 | -0.04 | -6.07% | 0.09 | 1 | 1,970 | 0.55 | -0.38 | 0.16 | 0.00 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 8.00 | 0.95 | 1.65 | 1.30 | 1.05 | 0.00 | 0.00% | 0.16 | 0 | 544 | 0.60 | -0.55 | 0.17 | 0.00 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 9.00 | 1.65 | 2.35 | 2.00 | 1.81 | 0.00 | 0.00% | 0.22 | 0 | 447 | 0.57 | -0.68 | 0.15 | 0.00 | 7/29/2026 | 8/6/2026 3:59:50 PM EST |
| 10.00 | 2.40 | 3.00 | 2.70 | 2.55 | 0.00 | 0.00% | 0.27 | 0 | 1,063 | 0.58 | -0.77 | 0.12 | 0.00 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 11.00 | 3.30 | 4.70 | 4.00 | 4.00 | 0.00 | 0.00% | 0.36 | 0 | 19 | 0.98 | -0.84 | 0.10 | 0.00 | 7/23/2026 | 8/6/2026 3:59:50 PM EST |
| 12.00 | 4.30 | 5.40 | 4.85 | 3.98 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.01 | -0.86 | 0.08 | 0.00 | 5/15/2026 | 8/6/2026 3:59:50 PM EST |
| 13.00 | 5.20 | 6.70 | 5.95 | % | 0.46 | 0 | 0 | 1.11 | -0.90 | 0.06 | 0.00 | 8/6/2026 3:59:50 PM EST | |||
| 14.00 | 6.20 | 7.70 | 6.95 | 6.20 | 0.00 | 0.00% | 0.50 | 0 | 11 | 1.43 | -0.92 | 0.05 | 0.00 | 6/25/2026 | 8/6/2026 3:59:50 PM EST |
| 15.00 | 7.10 | 8.60 | 7.85 | 7.20 | 0.00 | 0.00% | 0.52 | 0 | 30 | 1.51 | -0.94 | 0.04 | 0.00 | 6/29/2026 | 8/6/2026 3:59:50 PM EST |
| 16.00 | 8.10 | 9.60 | 8.85 | % | 0.55 | 0 | 0 | 1.51 | -0.96 | 0.03 | 0.00 | 8/6/2026 3:59:50 PM EST | |||
| 17.00 | 9.20 | 10.70 | 9.95 | % | 0.59 | 0 | 0 | 1.43 | -0.97 | 0.02 | 0.00 | 8/6/2026 3:59:50 PM EST | |||
| 18.00 | 10.00 | 11.60 | 10.80 | % | 0.60 | 0 | 0 | 1.49 | -0.98 | 0.02 | 0.00 | 8/6/2026 3:59:50 PM EST |