Options Chain for WENDYS CO COM (WEN) - $8.43 as of 1/23/2026 1:57:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.80 | 6.00 | 5.40 | 6.70 | 0.00 | 0.00% | 1.80 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 1/23/2026 3:59:58 PM EST |
| 4.00 | 3.80 | 5.00 | 4.40 | 4.40 | 0.00 | 0.00% | 1.10 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 4.50 | 3.30 | 4.50 | 3.90 | 3.75 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 5.00 | 2.80 | 4.00 | 3.40 | 3.54 | 0.00 | 0.00% | 0.68 | 0 | 12 | 2.50 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:58 PM EST |
| 5.50 | 2.30 | 3.50 | 2.90 | 2.90 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 6.00 | 2.00 | 2.90 | 2.45 | 2.47 | 0.00 | 0.00% | 0.41 | 0 | 36 | 1.72 | 0.99 | 0.02 | 0.00 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 6.50 | 1.55 | 2.30 | 1.93 | % | 0.30 | 0 | 0 | 1.30 | 0.98 | 0.05 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 7.00 | 1.25 | 1.75 | 1.50 | 1.52 | +0.23 | +17.83% | 0.21 | 36 | 367 | 0.99 | 0.91 | 0.13 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 7.50 | 0.70 | 1.45 | 1.08 | % | 0.14 | 0 | 0 | 1.03 | 0.82 | 0.22 | -0.01 | 1/23/2026 3:59:58 PM EST | |||
| 8.00 | 0.65 | 0.70 | 0.68 | 0.60 | -0.10 | -14.29% | 0.09 | 13 | 1,034 | 0.46 | 0.68 | 0.32 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 8.50 | 0.35 | 0.45 | 0.40 | 0.40 | +0.02 | +5.27% | 0.05 | 70 | 560 | 0.46 | 0.50 | 0.39 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.02 | +11.12% | 0.03 | 196 | 4,526 | 0.47 | 0.32 | 0.35 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 9.50 | 0.10 | 0.15 | 0.13 | 0.10 | +0.05 | +100.00% | 0.01 | 2 | 175 | 0.48 | 0.19 | 0.26 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 10 | 5,380 | 0.51 | 0.12 | 0.18 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 68 | 0.91 | 0.04 | 0.09 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.01 | 2 | 1,660 | 0.94 | 0.02 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.02 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,556 | 0.93 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/23/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 1,224 | 0.92 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 568 | 1.20 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 320 | 2.11 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/23/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 784 | 2.02 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 373 | 2.14 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/23/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.62 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/23/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 1/23/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 1/23/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 1/23/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.99 | -0.01 | 0.02 | 0.00 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 2.24 | -0.02 | 0.05 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 7.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 24,025 | 52,489 | 0.58 | -0.09 | 0.13 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.01 | 9 | 14 | 0.46 | -0.18 | 0.22 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 8.00 | 0.20 | 0.25 | 0.23 | 0.26 | +0.03 | +13.05% | 0.03 | 35 | 3,884 | 0.45 | -0.32 | 0.32 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 8.50 | 0.40 | 0.50 | 0.45 | 0.50 | +0.05 | +11.12% | 0.05 | 28 | 18 | 0.45 | -0.50 | 0.39 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 9.00 | 0.70 | 0.80 | 0.75 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 1,058 | 0.43 | -0.68 | 0.35 | -0.01 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 9.50 | 0.80 | 1.55 | 1.18 | % | 0.12 | 0 | 0 | 0.94 | -0.81 | 0.26 | -0.01 | 1/23/2026 3:59:58 PM EST | |||
| 10.00 | 1.15 | 1.90 | 1.53 | 1.63 | 0.00 | 0.00% | 0.15 | 0 | 2,516 | 0.91 | -0.88 | 0.18 | 0.00 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 10.50 | 1.75 | 2.50 | 2.13 | % | 0.20 | 0 | 0 | 1.16 | -0.96 | 0.09 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 11.00 | 2.25 | 3.20 | 2.73 | 2.40 | 0.00 | 0.00% | 0.25 | 0 | 275 | 1.53 | -0.98 | 0.05 | 0.00 | 1/14/2026 | 1/23/2026 3:59:58 PM EST |
| 11.50 | 2.50 | 3.70 | 3.10 | % | 0.27 | 0 | 0 | 1.64 | -0.99 | 0.02 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 12.00 | 3.00 | 4.20 | 3.60 | 3.70 | 0.00 | 0.00% | 0.30 | 0 | 60 | 1.74 | -1.00 | 0.01 | 0.00 | 12/26/2025 | 1/23/2026 3:59:58 PM EST |
| 12.50 | 3.50 | 4.70 | 4.10 | % | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 13.00 | 4.00 | 5.20 | 4.60 | 4.88 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 3:59:58 PM EST |
| 13.50 | 4.50 | 5.70 | 5.10 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 14.00 | 5.00 | 6.30 | 5.65 | 5.89 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:58 PM EST |
| 15.00 | 5.90 | 7.40 | 6.65 | 6.53 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/23/2026 3:59:58 PM EST |
| 16.00 | 6.90 | 8.40 | 7.65 | % | 0.48 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 17.00 | 7.90 | 9.40 | 8.65 | % | 0.51 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 18.00 | 8.90 | 10.40 | 9.65 | % | 0.54 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 19.00 | 9.90 | 11.40 | 10.65 | % | 0.56 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 20.00 | 10.40 | 12.80 | 11.60 | 11.72 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 21.00 | 11.40 | 13.80 | 12.60 | 12.75 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 22.00 | 12.40 | 14.80 | 13.60 | % | 0.62 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST |