Options Chain for WENDYS CO COM (WEN) - $8.89 as of 11/4/2025 9:26:20 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 | 2.90 | 4.50 | 3.70 | 3.90 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/4/2025 3:59:57 PM EST |
| 5.50 | 2.40 | 4.00 | 3.20 | % | 0.58 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 6.00 | 2.55 | 3.40 | 2.98 | 3.05 | 0.00 | 0.00% | 0.50 | 0 | 50 | 2.52 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/4/2025 3:59:57 PM EST |
| 6.50 | 1.65 | 2.90 | 2.28 | % | 0.35 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 7.00 | 1.55 | 2.45 | 2.00 | 1.83 | +0.33 | +22.00% | 0.29 | 3 | 71 | 1.95 | 0.97 | 0.08 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 7.50 | 0.70 | 1.90 | 1.30 | % | 0.17 | 0 | 0 | 1.55 | 0.91 | 0.15 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 8.00 | 0.85 | 1.05 | 0.95 | 1.00 | +0.26 | +35.14% | 0.12 | 94 | 635 | 0.70 | 0.79 | 0.24 | -0.01 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 8.50 | 0.45 | 0.80 | 0.63 | 0.60 | +0.30 | +100.00% | 0.07 | 130 | 66 | 0.55 | 0.65 | 0.33 | -0.01 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.15 | +75.00% | 0.04 | 264 | 3,843 | 0.54 | 0.47 | 0.37 | -0.01 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 9.50 | 0.15 | 0.30 | 0.23 | 0.22 | +0.07 | +46.67% | 0.02 | 225 | 157 | 0.60 | 0.32 | 0.31 | -0.01 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.09 | +0.01 | +12.50% | 0.01 | 478 | 19,799 | 0.62 | 0.23 | 0.23 | -0.01 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.11 | +0.06 | +120.00% | 0.01 | 30 | 43 | 0.81 | 0.12 | 0.16 | -0.01 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 21 | 7,747 | 0.84 | 0.08 | 0.11 | -0.01 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.95 | 0.04 | 0.07 | 0.00 | 10/28/2025 | 11/4/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 4,684 | 0.90 | 0.03 | 0.05 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.01 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,802 | 1.25 | 0.00 | 0.01 | 0.00 | 10/31/2025 | 11/4/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,331 | 1.42 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/4/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 719 | 1.57 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/4/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 717 | 1.50 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.62 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/4/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 254 | 1.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 121 | 3.48 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/4/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.92 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.63 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/4/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/4/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/4/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.06 | +150.00% | 0.01 | 6 | 56 | 1.20 | -0.03 | 0.08 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.89 | -0.09 | 0.15 | 0.00 | 11/3/2025 | 11/4/2025 3:59:57 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.07 | -35.00% | 0.02 | 45 | 21,217 | 0.63 | -0.21 | 0.24 | -0.01 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 8.50 | 0.15 | 0.60 | 0.38 | 0.25 | -0.14 | -35.90% | 0.04 | 56 | 225 | 0.71 | -0.35 | 0.33 | -0.01 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.47 | -0.25 | -34.73% | 0.05 | 32,667 | 35,086 | 0.49 | -0.53 | 0.37 | -0.01 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 9.50 | 0.65 | 1.15 | 0.90 | 1.07 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.60 | -0.68 | 0.31 | -0.01 | 10/30/2025 | 11/4/2025 3:59:57 PM EST |
| 10.00 | 1.10 | 1.40 | 1.25 | 1.28 | -0.30 | -18.99% | 0.12 | 15 | 16,534 | 0.85 | -0.77 | 0.23 | -0.01 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 10.50 | 1.20 | 2.45 | 1.83 | % | 0.17 | 0 | 0 | 1.80 | -0.88 | 0.16 | -0.01 | 11/4/2025 3:59:57 PM EST | |||
| 11.00 | 2.00 | 2.85 | 2.43 | 2.48 | +0.03 | +1.23% | 0.22 | 1 | 769 | 1.84 | -0.92 | 0.11 | -0.01 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 11.50 | 2.10 | 3.70 | 2.90 | % | 0.25 | 0 | 0 | 2.47 | -0.96 | 0.07 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 12.00 | 3.00 | 3.80 | 3.40 | 3.25 | -0.25 | -7.15% | 0.28 | 15 | 1,050 | 2.06 | -0.97 | 0.05 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 12.50 | 3.10 | 4.70 | 3.90 | % | 0.31 | 0 | 0 | 2.75 | -1.00 | 0.01 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 13.00 | 2.30 | 5.20 | 3.75 | 4.45 | 0.00 | 0.00% | 0.29 | 0 | 106 | 2.88 | -1.00 | 0.01 | 0.00 | 10/13/2025 | 11/4/2025 3:59:57 PM EST |
| 13.50 | 4.10 | 5.70 | 4.90 | % | 0.36 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 14.00 | 4.60 | 6.20 | 5.40 | 5.30 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.11 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/4/2025 3:59:57 PM EST |
| 15.00 | 5.80 | 7.30 | 6.55 | 4.92 | 0.00 | 0.00% | 0.44 | 0 | 6 | 3.46 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 11/4/2025 3:59:57 PM EST |
| 16.00 | 6.80 | 8.30 | 7.55 | 5.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 11/4/2025 3:59:57 PM EST |
| 17.00 | 7.80 | 9.30 | 8.55 | 7.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 11/4/2025 3:59:57 PM EST |
| 18.00 | 8.80 | 10.30 | 9.55 | % | 0.53 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 19.00 | 9.80 | 11.30 | 10.55 | 4.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 11/4/2025 3:59:57 PM EST |
| 20.00 | 10.30 | 12.70 | 11.50 | % | 0.57 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 21.00 | 11.30 | 13.70 | 12.50 | 7.70 | 0.00 | 0.00% | 0.60 | 0 | 40 | 4.94 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 11/4/2025 3:59:57 PM EST |
| 22.00 | 12.30 | 14.70 | 13.50 | % | 0.61 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 23.00 | 13.30 | 15.70 | 14.50 | % | 0.63 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 25.00 | 15.30 | 17.70 | 16.50 | % | 0.66 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 30.00 | 20.20 | 22.90 | 21.55 | % | 0.72 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST |