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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.70 | 8.20 | 7.45 | % | 7.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 2.00 | 5.50 | 7.00 | 6.25 | % | 3.12 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 3.00 | 4.80 | 6.20 | 5.50 | % | 1.83 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 4.00 | 3.70 | 6.60 | 5.15 | % | 1.29 | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 4.50 | 3.20 | 4.60 | 3.90 | % | 0.87 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 5.00 | 2.70 | 3.90 | 3.30 | 3.20 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/2/2025 4:00:05 PM EST |
| 5.50 | 2.20 | 3.40 | 2.80 | % | 0.51 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 6.00 | 1.95 | 4.30 | 3.13 | 2.41 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/2/2025 4:00:05 PM EST |
| 6.50 | 1.45 | 2.40 | 1.93 | % | 0.30 | 0 | 0 | 1.79 | 0.99 | 0.02 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 7.00 | 1.00 | 2.15 | 1.58 | 1.54 | +0.35 | +29.42% | 0.23 | 6 | 137 | 1.92 | 0.95 | 0.10 | 0.00 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 7.50 | 0.60 | 1.55 | 1.08 | % | 0.14 | 0 | 0 | 1.42 | 0.87 | 0.21 | -0.01 | 12/2/2025 4:00:05 PM EST | |||
| 8.00 | 0.25 | 1.20 | 0.73 | 0.70 | +0.15 | +27.28% | 0.09 | 180 | 762 | 1.28 | 0.74 | 0.34 | -0.01 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 8.50 | 0.35 | 0.40 | 0.38 | 0.40 | +0.20 | +100.00% | 0.04 | 8,198 | 1,995 | 0.49 | 0.53 | 0.44 | -0.01 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.15 | +0.05 | +50.00% | 0.02 | 5,399 | 3,677 | 0.53 | 0.33 | 0.38 | -0.01 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 9.50 | 0.10 | 0.20 | 0.15 | 0.10 | +0.09 | +900.00% | 0.02 | 7 | 27 | 0.64 | 0.19 | 0.27 | -0.01 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.08 | +800.00% | 0.01 | 1,602 | 6,734 | 0.64 | 0.11 | 0.17 | -0.01 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.92 | 0.03 | 0.08 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 625 | 0.80 | 0.02 | 0.05 | 0.00 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.01 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.42 | 0.00 | 0.01 | 0.00 | 11/11/2025 | 12/2/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/2/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.94 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/2/2025 4:00:05 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/2/2025 4:00:05 PM EST |
| 4.50 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.03 | 1 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:05 PM EST | |
| 5.00 | 0.00 | 1.25 | 0.63 | % | 0.13 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 8 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/2/2025 4:00:05 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.44 | -0.01 | 0.02 | 0.00 | 11/24/2025 | 12/2/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.68 | -0.05 | 0.10 | 0.00 | 11/28/2025 | 12/2/2025 4:00:05 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 32 | 125 | 0.62 | -0.13 | 0.21 | -0.01 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 8.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.03 | -16.67% | 0.03 | 210 | 2,430 | 0.58 | -0.26 | 0.34 | -0.01 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 8.50 | 0.25 | 0.45 | 0.35 | 0.40 | -0.04 | -9.10% | 0.04 | 44 | 81 | 0.49 | -0.47 | 0.44 | -0.01 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 9.00 | 0.60 | 0.80 | 0.70 | 0.80 | -0.07 | -8.05% | 0.08 | 12 | 389 | 0.53 | -0.67 | 0.38 | -0.01 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 9.50 | 0.60 | 1.70 | 1.15 | 1.02 | % | 0.12 | 1 | 0 | 1.46 | -0.81 | 0.27 | -0.01 | 12/2/2025 | 12/2/2025 4:00:05 PM EST | |
| 10.00 | 1.30 | 1.80 | 1.55 | 1.59 | -0.11 | -6.48% | 0.15 | 2 | 121 | 1.05 | -0.89 | 0.17 | -0.01 | 12/2/2025 | 12/2/2025 4:00:05 PM EST |
| 10.50 | 0.80 | 2.65 | 1.73 | % | 0.16 | 0 | 0 | 1.77 | -0.97 | 0.08 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 11.00 | 2.20 | 3.40 | 2.80 | 2.80 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.29 | -0.98 | 0.05 | 0.00 | 11/18/2025 | 12/2/2025 4:00:05 PM EST |
| 11.50 | 2.70 | 3.90 | 3.30 | % | 0.29 | 0 | 0 | 2.44 | -1.00 | 0.01 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 12.00 | 3.20 | 4.40 | 3.80 | 3.94 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.58 | -1.00 | 0.01 | 0.00 | 11/19/2025 | 12/2/2025 4:00:05 PM EST |
| 12.50 | 3.70 | 4.90 | 4.30 | % | 0.34 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 13.00 | 4.20 | 5.40 | 4.80 | 4.62 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/2/2025 4:00:05 PM EST |
| 13.50 | 4.70 | 5.90 | 5.30 | % | 0.39 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 14.00 | 5.00 | 6.50 | 5.75 | % | 0.41 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 15.00 | 6.00 | 7.50 | 6.75 | % | 0.45 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 16.00 | 7.00 | 8.50 | 7.75 | % | 0.48 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST | |||
| 17.00 | 8.00 | 9.50 | 8.75 | % | 0.51 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:05 PM EST |