Options Chain for WENDYS CO COM (WEN) - $10.10 as of 7/30/2025 8:52:41 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 | 5.00 | 5.50 | 5.25 | % | 1.05 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/30/2025 4:00:05 PM EST | |||
| 6.00 | 3.70 | 4.50 | 4.10 | 5.30 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.13 | 1.00 | 0.01 | 0.00 | 7/11/2025 | 7/30/2025 4:00:05 PM EST |
| 7.00 | 2.75 | 3.90 | 3.33 | 4.71 | 0.00 | 0.00% | 0.48 | 0 | 20 | 1.09 | 0.95 | 0.05 | 0.00 | 6/26/2025 | 7/30/2025 4:00:05 PM EST |
| 8.00 | 2.25 | 2.40 | 2.33 | 2.50 | 0.00 | 0.00% | 0.29 | 0 | 35 | 0.46 | 0.86 | 0.09 | 0.00 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 9.00 | 1.55 | 1.65 | 1.60 | 1.57 | -0.13 | -7.65% | 0.18 | 8 | 222 | 0.45 | 0.72 | 0.14 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 10.00 | 1.00 | 1.10 | 1.05 | 1.00 | -0.06 | -5.66% | 0.11 | 23 | 1,124 | 0.45 | 0.56 | 0.16 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 11.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.05 | -7.15% | 0.06 | 37 | 1,439 | 0.44 | 0.41 | 0.15 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.01 | -2.44% | 0.03 | 106 | 2,252 | 0.45 | 0.29 | 0.13 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.02 | 7 | 2,210 | 0.46 | 0.20 | 0.11 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.04 | -21.06% | 0.01 | 1 | 2,482 | 0.46 | 0.13 | 0.08 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 552 | 0.50 | 0.09 | 0.06 | 0.00 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 723 | 0.50 | 0.06 | 0.04 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.73 | 0.03 | 0.02 | 0.00 | 7/23/2025 | 7/30/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 208 | 1.11 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 122 | 1.16 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 7/30/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 114 | 1.21 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 7/30/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/30/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/30/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/30/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/30/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/30/2025 4:00:05 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/30/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.30 | 0.00 | 0.01 | 0.00 | 7/30/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 20 | 0.56 | -0.05 | 0.05 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 1 | 68 | 0.44 | -0.14 | 0.09 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.04 | +8.70% | 0.05 | 6 | 612 | 0.43 | -0.28 | 0.14 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 10.00 | 0.85 | 0.95 | 0.90 | 0.95 | 0.00 | 0.00% | 0.09 | 2,269 | 17,671 | 0.43 | -0.44 | 0.16 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 11.00 | 1.45 | 1.60 | 1.53 | 1.60 | +0.10 | +6.67% | 0.14 | 2 | 711 | 0.44 | -0.59 | 0.15 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 12.00 | 2.25 | 2.35 | 2.30 | 2.16 | 0.00 | 0.00% | 0.19 | 0 | 1,358 | 0.46 | -0.71 | 0.13 | 0.00 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 13.00 | 3.10 | 3.20 | 3.15 | 3.10 | 0.00 | 0.00% | 0.24 | 3 | 873 | 0.48 | -0.80 | 0.11 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 14.00 | 4.00 | 4.20 | 4.10 | 3.73 | 0.00 | 0.00% | 0.29 | 0 | 193 | 0.54 | -0.87 | 0.08 | 0.00 | 7/28/2025 | 7/30/2025 4:00:05 PM EST |
| 15.00 | 4.90 | 5.10 | 5.00 | 4.45 | 0.00 | 0.00% | 0.33 | 0 | 120 | 0.52 | -0.91 | 0.06 | 0.00 | 7/24/2025 | 7/30/2025 4:00:05 PM EST |
| 16.00 | 5.60 | 6.10 | 5.85 | 5.30 | 0.00 | 0.00% | 0.37 | 0 | 46 | 0.74 | -0.94 | 0.04 | 0.00 | 5/29/2025 | 7/30/2025 4:00:05 PM EST |
| 17.00 | 6.60 | 7.10 | 6.85 | 5.24 | 0.00 | 0.00% | 0.40 | 0 | 32 | 1.15 | -0.97 | 0.02 | 0.00 | 7/1/2025 | 7/30/2025 4:00:05 PM EST |
| 18.00 | 7.50 | 8.20 | 7.85 | % | 0.44 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 7/30/2025 4:00:05 PM EST | |||
| 19.00 | 8.50 | 9.30 | 8.90 | 4.60 | 0.00 | 0.00% | 0.47 | 0 | 53 | 1.05 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 7/30/2025 4:00:05 PM EST |
| 20.00 | 9.30 | 10.20 | 9.75 | % | 0.49 | 0 | 0 | 1.04 | -1.00 | 0.01 | 0.00 | 7/30/2025 4:00:05 PM EST | |||
| 21.00 | 10.70 | 11.20 | 10.95 | 7.70 | 0.00 | 0.00% | 0.52 | 0 | 40 | 1.28 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/30/2025 4:00:05 PM EST |
| 22.00 | 11.50 | 12.10 | 11.80 | % | 0.54 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/30/2025 4:00:05 PM EST | |||
| 23.00 | 12.70 | 13.10 | 12.90 | % | 0.56 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/30/2025 4:00:05 PM EST | |||
| 25.00 | 14.60 | 15.40 | 15.00 | % | 0.60 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/30/2025 4:00:05 PM EST | |||
| 30.00 | 19.50 | 20.00 | 19.75 | % | 0.66 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/30/2025 4:00:05 PM EST |