Options Chain for WENDYS CO COM (WEN) - $8.47 as of 12/3/2025 8:22:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 3.40 | 5.40 | 4.40 | 4.00 | % | 0.98 | 16 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:05 PM EST | |
| 5.00 | 2.80 | 4.40 | 3.60 | 3.29 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:05 PM EST |
| 5.50 | 2.10 | 4.30 | 3.20 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 6.00 | 1.85 | 4.60 | 3.23 | 2.34 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:05 PM EST |
| 6.50 | 1.35 | 4.20 | 2.78 | 1.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:05 PM EST |
| 7.00 | 0.90 | 2.40 | 1.65 | 1.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/2/2025 4:00:05 PM EST |
| 7.50 | 0.40 | 3.10 | 1.75 | 0.60 | 0.00 | 0.00% | 0.23 | 0 | 2 | 9.17 | 0.99 | 0.07 | 0.00 | 11/24/2025 | 12/2/2025 4:00:05 PM EST |
| 8.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.15 | +42.86% | 0.06 | 1,741 | 94 | 0.73 | 0.86 | 0.46 | -0.02 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 8.50 | 0.15 | 0.20 | 0.18 | 0.16 | +0.11 | +220.00% | 0.02 | 11,617 | 1,166 | 0.58 | 0.51 | 0.92 | -0.03 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.05 | +500.00% | 0.01 | 1,748 | 1,175 | 0.79 | 0.16 | 0.51 | -0.02 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.01 | 561 | 1,057 | 1.05 | 0.03 | 0.13 | 0.00 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.04 | +0.03 | +300.00% | 0.04 | 1,379 | 266 | 1.37 | 0.00 | 0.02 | 0.00 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/2/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 11.50 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.63 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 13.50 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 0.00 | 12 | 1 | 4.62 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.05 | 0.03 | 0.48 | +0.43 | +860.00% | 0.01 | 4 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.53 | +0.48 | +960.00% | 0.01 | 4 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 5.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/2/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/2/2025 4:00:05 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:05 PM EST | |
| 7.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/2/2025 4:00:05 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 75 | 82 | 1.17 | -0.01 | 0.07 | 0.00 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.03 | -37.50% | 0.02 | 610 | 1,074 | 0.71 | -0.14 | 0.46 | -0.02 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 8.50 | 0.15 | 0.25 | 0.20 | 0.18 | -0.07 | -28.00% | 0.02 | 7,431 | 294 | 0.56 | -0.49 | 0.92 | -0.03 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 9.00 | 0.30 | 1.65 | 0.98 | 0.70 | 0.00 | 0.00% | 0.11 | 4 | 52 | 4.40 | -0.84 | 0.51 | -0.02 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 9.50 | 0.45 | 1.55 | 1.00 | 1.49 | +0.14 | +10.37% | 0.11 | 3 | 1 | 2.98 | -0.97 | 0.13 | 0.00 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 10.00 | 1.10 | 2.10 | 1.60 | 1.49 | -0.09 | -5.70% | 0.16 | 8 | 11 | 3.62 | -1.00 | 0.02 | 0.00 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 10.50 | 1.60 | 2.75 | 2.18 | 2.01 | % | 0.21 | 3 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:05 PM EST | |
| 11.00 | 1.60 | 4.50 | 3.05 | 2.46 | 0.00 | 0.00% | 0.28 | 0 | 0 | 9.07 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/2/2025 4:00:05 PM EST |
| 11.50 | 1.80 | 5.00 | 3.40 | 2.98 | 0.00 | 0.00% | 0.30 | 0 | 0 | 9.44 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/2/2025 4:00:05 PM EST |
| 12.00 | 3.20 | 5.50 | 4.35 | 3.98 | +0.49 | +14.04% | 0.36 | 2 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 12.50 | 2.80 | 6.00 | 4.40 | 3.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/2/2025 4:00:05 PM EST |
| 13.00 | 3.40 | 6.50 | 4.95 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 13.50 | 3.80 | 7.00 | 5.40 | 5.48 | % | 0.40 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:05 PM EST | |
| 14.00 | 4.30 | 6.20 | 5.25 | 5.84 | % | 0.38 | 1 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:05 PM EST | |
| 14.50 | 4.90 | 8.00 | 6.45 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 15.00 | 5.30 | 8.50 | 6.90 | 6.98 | % | 0.46 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:05 PM EST | |
| 15.50 | 5.90 | 9.00 | 7.45 | 7.48 | % | 0.48 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:05 PM EST | |
| 16.00 | 6.30 | 8.70 | 7.50 | 7.49 | % | 0.47 | 2 | 0 | 9.24 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:05 PM EST | |
| 17.00 | 8.00 | 10.50 | 9.25 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 17.50 | 8.50 | 11.00 | 9.75 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST |