Options Chain for WENDYS CO COM (WEN) - $9.15 as of 10/8/2025 4:53:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.80 | 4.10 | 3.95 | 4.40 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:48 PM EST |
| 6.00 | 2.95 | 3.10 | 3.03 | 3.20 | 0.00 | 0.00% | 0.51 | 0 | 41 | 0.84 | 1.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 7.00 | 2.00 | 2.10 | 2.05 | 2.06 | -0.04 | -1.91% | 0.29 | 1 | 31 | 0.56 | 0.96 | 0.07 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 8.00 | 1.15 | 1.25 | 1.20 | 1.20 | -0.15 | -11.12% | 0.15 | 53 | 314 | 0.44 | 0.81 | 0.20 | -0.01 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 9.00 | 0.55 | 0.60 | 0.58 | 0.65 | +0.01 | +1.57% | 0.06 | 121 | 992 | 0.44 | 0.55 | 0.29 | -0.01 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.02 | -7.15% | 0.03 | 246 | 4,837 | 0.49 | 0.31 | 0.23 | -0.01 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.01 | +7.70% | 0.01 | 1,282 | 4,996 | 0.51 | 0.17 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 2 | 3,330 | 0.57 | 0.09 | 0.09 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 2,759 | 0.64 | 0.04 | 0.05 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,213 | 0.73 | 0.02 | 0.03 | 0.00 | 9/29/2025 | 10/8/2025 2:58:48 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 714 | 0.82 | 0.01 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.90 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:48 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.98 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/8/2025 2:58:48 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.38 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:58:48 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 121 | 2.12 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:58:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 110 | 2.19 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:48 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/8/2025 2:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:48 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 2:58:48 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 1 | 48 | 0.63 | -0.04 | 0.07 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.02 | +13.34% | 0.02 | 36 | 20,162 | 0.43 | -0.19 | 0.20 | -0.01 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 9.00 | 0.50 | 0.55 | 0.53 | 0.54 | +0.09 | +20.00% | 0.06 | 317 | 2,014 | 0.44 | -0.45 | 0.29 | -0.01 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 10.00 | 1.20 | 1.30 | 1.25 | 1.28 | +0.18 | +16.37% | 0.12 | 76 | 16,306 | 0.48 | -0.69 | 0.23 | -0.01 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 11.00 | 2.05 | 2.15 | 2.10 | 2.10 | +0.20 | +10.53% | 0.19 | 22 | 1,218 | 0.51 | -0.83 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 12.00 | 3.00 | 3.10 | 3.05 | 2.68 | 0.00 | 0.00% | 0.25 | 0 | 1,356 | 0.68 | -0.91 | 0.09 | 0.00 | 10/2/2025 | 10/8/2025 2:58:48 PM EST |
| 13.00 | 4.00 | 4.10 | 4.05 | 3.80 | 0.00 | 0.00% | 0.31 | 0 | 942 | 0.81 | -0.96 | 0.05 | 0.00 | 9/23/2025 | 10/8/2025 2:58:48 PM EST |
| 14.00 | 4.90 | 5.10 | 5.00 | 4.65 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.92 | -0.98 | 0.03 | 0.00 | 9/22/2025 | 10/8/2025 2:58:48 PM EST |
| 15.00 | 5.80 | 6.30 | 6.05 | 4.92 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.33 | -0.99 | 0.01 | 0.00 | 8/8/2025 | 10/8/2025 2:58:48 PM EST |
| 16.00 | 6.90 | 8.80 | 7.85 | 5.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 10/8/2025 2:58:48 PM EST |
| 17.00 | 7.80 | 9.00 | 8.40 | 7.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:48 PM EST |
| 18.00 | 8.80 | 9.40 | 9.10 | % | 0.51 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 19.00 | 9.80 | 10.30 | 10.05 | 4.60 | 0.00 | 0.00% | 0.53 | 0 | 53 | 1.72 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 10/8/2025 2:58:48 PM EST |
| 20.00 | 10.80 | 12.70 | 11.75 | % | 0.59 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 21.00 | 11.80 | 12.30 | 12.05 | 7.70 | 0.00 | 0.00% | 0.57 | 0 | 40 | 1.87 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:58:48 PM EST |
| 22.00 | 12.80 | 14.50 | 13.65 | % | 0.62 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 23.00 | 13.80 | 14.80 | 14.30 | % | 0.62 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 25.00 | 15.80 | 16.40 | 16.10 | % | 0.64 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 30.00 | 20.80 | 21.80 | 21.30 | % | 0.71 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST |