Options Chain for WENDYS CO COM (WEN) - $15.21 as of 2/21/2025 9:46:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.60 | 10.00 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 8.00 | 6.60 | 9.30 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 9.00 | 4.40 | 8.30 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 10.00 | 5.00 | 5.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 11.00 | 4.00 | 5.60 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 12.00 | 3.00 | 4.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 13.00 | 2.15 | 2.35 | % | 0 | 0 | 0.43 | 0.90 | 0.11 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 14.00 | 1.35 | 1.50 | % | 0 | 0 | 0.33 | 0.76 | 0.18 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 15.00 | 0.70 | 0.80 | 0.75 | % | 224 | 0 | 0.30 | 0.55 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 16.00 | 0.35 | 0.40 | 0.37 | -0.03 | -7.50% | 99 | 6 | 0.31 | 0.33 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.20 | 0.15 | -0.03 | -16.67% | 6 | 16 | 0.33 | 0.17 | 0.14 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.35 | 0.07 | 0.08 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.03 | 0.03 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.70 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 13.00 | 0.05 | 1.15 | % | 0 | 0 | 0.32 | -0.10 | 0.11 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.30 | % | 2 | 0 | 0.25 | -0.24 | 0.18 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 15.00 | 0.65 | 0.70 | 0.70 | % | 91 | 0 | 0.31 | -0.45 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 16.00 | 0.60 | 1.35 | 1.24 | % | 2 | 0 | 0.34 | -0.67 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 17.00 | 2.05 | 3.00 | % | 0 | 0 | 0.37 | -0.83 | 0.14 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 18.00 | 2.85 | 3.30 | % | 0 | 0 | 0.44 | -0.93 | 0.08 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 19.00 | 3.80 | 4.30 | % | 0 | 0 | 0.57 | -0.97 | 0.03 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 20.00 | 4.90 | 5.10 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 21.00 | 5.80 | 6.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 22.00 | 6.80 | 7.30 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 23.00 | 7.90 | 8.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |