Options Chain for WENDYS CO COM (WEN) - $6.98 as of 2/18/2026 6:52:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.00 | 4.80 | 3.90 | % | 0.97 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 4.50 | 3.10 | 5.20 | 4.15 | 3.72 | 0.00 | 0.00% | 0.92 | 0 | 1 | 8.64 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/18/2026 3:59:53 PM EST |
| 5.00 | 2.70 | 3.40 | 3.05 | 2.65 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:53 PM EST |
| 5.50 | 2.20 | 2.85 | 2.53 | % | 0.46 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 6.00 | 1.90 | 2.25 | 2.08 | 2.01 | +0.98 | +95.15% | 0.35 | 6 | 2 | 1.63 | 1.00 | 0.01 | 0.00 | 2/18/2026 | 2/18/2026 3:59:53 PM EST |
| 6.50 | 1.30 | 1.90 | 1.60 | 1.65 | +1.10 | +200.00% | 0.25 | 109 | 111 | 1.95 | 0.98 | 0.06 | 0.00 | 2/18/2026 | 2/18/2026 3:59:53 PM EST |
| 7.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.98 | +445.46% | 0.17 | 296 | 355 | 0.79 | 0.93 | 0.17 | -0.01 | 2/18/2026 | 2/18/2026 3:59:53 PM EST |
| 7.50 | 0.55 | 1.10 | 0.83 | 0.65 | +0.60 | +1,200.00% | 0.11 | 447 | 602 | 0.78 | 0.81 | 0.34 | -0.01 | 2/18/2026 | 2/18/2026 3:59:53 PM EST |
| 8.00 | 0.40 | 0.45 | 0.43 | 0.40 | +0.38 | +1,900.00% | 0.05 | 1,287 | 968 | 0.69 | 0.61 | 0.49 | -0.02 | 2/18/2026 | 2/18/2026 3:59:53 PM EST |
| 8.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.17 | +566.67% | 0.02 | 7,731 | 534 | 0.69 | 0.37 | 0.44 | -0.02 | 2/18/2026 | 2/18/2026 3:59:53 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.07 | +233.34% | 0.01 | 565 | 387 | 0.62 | 0.20 | 0.30 | -0.01 | 2/18/2026 | 2/18/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 179 | 13 | 0.97 | 0.08 | 0.15 | -0.01 | 2/18/2026 | 2/18/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 605 | 0.96 | 0.03 | 0.07 | 0.00 | 2/18/2026 | 2/18/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.12 | 0.01 | 0.03 | 0.00 | 1/15/2026 | 2/18/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.01 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 1.45 | 0.73 | % | 0.06 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 1.45 | 0.73 | % | 0.06 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 13.50 | 0.00 | 1.45 | 0.73 | % | 0.05 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 14.50 | 0.00 | 1.65 | 0.83 | % | 0.06 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 2 | 4.24 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.01 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 6 | 154 | 1.05 | -0.02 | 0.06 | 0.00 | 2/18/2026 | 2/18/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.26 | -86.67% | 0.01 | 362 | 324 | 0.96 | -0.07 | 0.17 | -0.01 | 2/18/2026 | 2/18/2026 3:59:53 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.67 | -89.34% | 0.01 | 285 | 625 | 0.61 | -0.19 | 0.34 | -0.01 | 2/18/2026 | 2/18/2026 3:59:53 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.95 | -79.17% | 0.03 | 2,988 | 2,101 | 0.66 | -0.39 | 0.49 | -0.02 | 2/18/2026 | 2/18/2026 3:59:53 PM EST |
| 8.50 | 0.45 | 0.60 | 0.53 | 0.65 | -0.85 | -56.67% | 0.06 | 67 | 23 | 0.66 | -0.63 | 0.44 | -0.02 | 2/18/2026 | 2/18/2026 3:59:53 PM EST |
| 9.00 | 0.80 | 1.95 | 1.38 | 2.30 | 0.00 | 0.00% | 0.15 | 0 | 7 | 2.74 | -0.80 | 0.30 | -0.01 | 2/13/2026 | 2/18/2026 3:59:53 PM EST |
| 9.50 | 1.20 | 3.20 | 2.20 | % | 0.23 | 0 | 0 | 4.52 | -0.92 | 0.15 | -0.01 | 2/18/2026 3:59:53 PM EST | |||
| 10.00 | 1.25 | 3.20 | 2.23 | % | 0.22 | 0 | 0 | 3.80 | -0.97 | 0.07 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 10.50 | 2.20 | 3.60 | 2.90 | % | 0.28 | 0 | 0 | 3.84 | -0.99 | 0.03 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 11.00 | 2.60 | 4.20 | 3.40 | % | 0.31 | 0 | 0 | 4.26 | -1.00 | 0.01 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 11.50 | 2.60 | 4.90 | 3.75 | % | 0.33 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 12.00 | 3.00 | 5.90 | 4.45 | % | 0.37 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 12.50 | 3.40 | 6.40 | 4.90 | % | 0.39 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 13.00 | 4.40 | 7.00 | 5.70 | % | 0.44 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 13.50 | 5.00 | 7.40 | 6.20 | % | 0.46 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 14.00 | 4.90 | 7.90 | 6.40 | % | 0.46 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 14.50 | 5.00 | 8.40 | 6.70 | % | 0.46 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 15.00 | 6.50 | 8.80 | 7.65 | % | 0.51 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 15.50 | 7.00 | 9.40 | 8.20 | % | 0.53 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST | |||
| 16.00 | 7.50 | 9.90 | 8.70 | 8.35 | 0.00 | 0.00% | 0.54 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/18/2026 3:59:53 PM EST |
| 17.00 | 8.50 | 10.90 | 9.70 | % | 0.57 | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:53 PM EST |