Options Chain for WENDYS CO COM (WEN) - $7.09 as of 4/6/2026 9:40:20 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 | 3.70 | 6.00 | 4.85 | 4.13 | +0.64 | +18.34% | 1.62 | 11 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 3.50 | 3.30 | 5.50 | 4.40 | 3.65 | +0.37 | +11.28% | 1.26 | 9 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 4.00 | 1.40 | 5.00 | 3.20 | 3.14 | +0.31 | +10.96% | 0.80 | 16 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 4.50 | 2.40 | 2.95 | 2.68 | 2.71 | +0.48 | +21.53% | 0.60 | 6 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 5.00 | 2.00 | 2.45 | 2.23 | 2.22 | +0.41 | +22.66% | 0.45 | 13 | 2 | 4.32 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 5.50 | 1.40 | 1.75 | 1.58 | 1.62 | % | 0.29 | 21 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST | |
| 6.00 | 0.90 | 1.35 | 1.13 | 1.19 | +0.17 | +16.67% | 0.19 | 40 | 1 | 2.34 | 0.99 | 0.04 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 6.50 | 0.05 | 0.70 | 0.38 | 0.65 | +0.21 | +47.73% | 0.06 | 11 | 26 | 1.00 | 0.90 | 0.32 | -0.01 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.28 | +0.18 | +180.00% | 0.04 | 912 | 1,433 | 0.65 | 0.60 | 0.82 | -0.02 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.01 | 14,230 | 204 | 0.71 | 0.22 | 0.65 | -0.02 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 61 | 97 | 0.98 | 0.04 | 0.20 | -0.01 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.31 | 0.00 | 0.03 | 0.00 | 3/24/2026 | 4/6/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 9 | 1.60 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 1 | 4.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.02 | -0.03 | -60.00% | 0.05 | 1 | 103 | 2.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 13.50 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 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 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:51 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.70 | 0.35 | % | 0.08 | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 44 | 1.35 | -0.01 | 0.04 | 0.00 | 4/2/2026 | 4/6/2026 3:59:51 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 12 | 437 | 0.87 | -0.10 | 0.32 | -0.01 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.06 | -33.34% | 0.02 | 119 | 642 | 0.58 | -0.40 | 0.82 | -0.02 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 7.50 | 0.40 | 0.55 | 0.48 | 0.48 | -0.10 | -17.25% | 0.06 | 2 | 34 | 0.70 | -0.78 | 0.65 | -0.02 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 8.00 | 0.80 | 1.10 | 0.95 | 1.16 | 0.00 | 0.00% | 0.12 | 0 | 26 | 1.77 | -0.96 | 0.20 | -0.01 | 3/31/2026 | 4/6/2026 3:59:51 PM EST |
| 8.50 | 1.20 | 1.65 | 1.43 | 1.45 | -0.17 | -10.50% | 0.17 | 2 | 0 | 2.40 | -1.00 | 0.03 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 9.00 | 1.45 | 2.25 | 1.85 | 1.90 | -0.23 | -10.80% | 0.21 | 3 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 9.50 | 2.00 | 2.75 | 2.38 | 2.42 | -0.25 | -9.37% | 0.25 | 2 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 10.00 | 2.50 | 3.30 | 2.90 | 2.85 | -0.29 | -9.24% | 0.29 | 2 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 10.50 | 3.00 | 3.80 | 3.40 | 3.51 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:51 PM EST |
| 11.00 | 3.80 | 4.10 | 3.95 | % | 0.36 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 11.50 | 4.10 | 4.70 | 4.40 | % | 0.38 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 12.00 | 4.60 | 5.20 | 4.90 | 5.12 | % | 0.41 | 1 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST | |
| 12.50 | 5.10 | 5.80 | 5.45 | 5.45 | -0.19 | -3.37% | 0.44 | 2 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 13.00 | 5.60 | 6.20 | 5.90 | 6.14 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:51 PM EST |
| 13.50 | 6.10 | 6.80 | 6.45 | 6.45 | % | 0.48 | 2 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST | |
| 14.00 | 6.60 | 7.30 | 6.95 | 6.95 | -0.12 | -1.70% | 0.50 | 3 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 15.00 | 7.50 | 8.40 | 7.95 | 7.85 | % | 0.53 | 2 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |