Options Chain for WENDYS CO COM (WEN) - $6.95 as of 4/18/2026 6:13:58 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 | 3.60 | 5.00 | 4.30 | 4.20 | +0.10 | +2.44% | 1.43 | 2 | 2 | 6.28 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:05 PM EST |
| 3.50 | 3.10 | 4.30 | 3.70 | 3.53 | 0.00 | 0.00% | 1.06 | 0 | 3 | 4.70 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 4:00:05 PM EST |
| 4.00 | 2.60 | 3.80 | 3.20 | 3.03 | 0.00 | 0.00% | 0.80 | 0 | 3 | 4.03 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 4:00:05 PM EST |
| 4.50 | 1.35 | 3.30 | 2.33 | 2.35 | 0.00 | 0.00% | 0.52 | 0 | 3 | 3.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 4:00:05 PM EST |
| 5.00 | 0.95 | 3.70 | 2.33 | % | 0.47 | 0 | 0 | 5.06 | 1.00 | 0.01 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 5.50 | 0.40 | 3.20 | 1.80 | % | 0.33 | 0 | 0 | 4.39 | 0.99 | 0.04 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 6.00 | 0.85 | 2.60 | 1.73 | % | 0.29 | 0 | 0 | 3.59 | 0.94 | 0.15 | -0.01 | 4/21/2026 4:00:05 PM EST | |||
| 6.50 | 0.50 | 2.90 | 1.70 | 0.81 | +0.11 | +15.72% | 0.26 | 2 | 215 | 4.56 | 0.83 | 0.32 | -0.01 | 4/21/2026 | 4/21/2026 4:00:05 PM EST |
| 7.00 | 0.35 | 0.45 | 0.40 | 0.43 | +0.06 | +16.22% | 0.06 | 82 | 444 | 0.43 | 0.64 | 0.45 | -0.01 | 4/21/2026 | 4/21/2026 4:00:05 PM EST |
| 7.50 | 0.20 | 0.25 | 0.23 | 0.22 | +0.05 | +29.42% | 0.03 | 143 | 1,642 | 0.53 | 0.41 | 0.45 | -0.01 | 4/21/2026 | 4/21/2026 4:00:05 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.02 | +22.23% | 0.02 | 32 | 328 | 0.60 | 0.22 | 0.32 | -0.01 | 4/21/2026 | 4/21/2026 4:00:05 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.01 | 7 | 6 | 0.77 | 0.10 | 0.18 | 0.00 | 4/21/2026 | 4/21/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.04 | 0.09 | 0.00 | 4/8/2026 | 4/21/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.93 | 0.01 | 0.03 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.54 | 0.00 | 0.01 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 10.50 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 1.50 | 0.75 | % | 0.06 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 4/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 4.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.01 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 5.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 1.91 | -0.01 | 0.04 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 220 | 0.83 | -0.06 | 0.15 | -0.01 | 4/21/2026 | 4/21/2026 4:00:05 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.02 | 22,012 | 92 | 0.59 | -0.17 | 0.32 | -0.01 | 4/21/2026 | 4/21/2026 4:00:05 PM EST |
| 7.00 | 0.20 | 0.75 | 0.48 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 111 | 0.58 | -0.36 | 0.45 | -0.01 | 4/20/2026 | 4/21/2026 4:00:05 PM EST |
| 7.50 | 0.50 | 0.65 | 0.58 | 0.57 | -0.05 | -8.07% | 0.08 | 22,002 | 12 | 0.68 | -0.59 | 0.45 | -0.01 | 4/21/2026 | 4/21/2026 4:00:05 PM EST |
| 8.00 | 0.60 | 1.10 | 0.85 | 1.37 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.90 | -0.78 | 0.32 | -0.01 | 4/13/2026 | 4/21/2026 4:00:05 PM EST |
| 8.50 | 0.20 | 2.75 | 1.48 | % | 0.17 | 0 | 0 | 3.06 | -0.90 | 0.18 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 9.00 | 0.65 | 3.40 | 2.03 | % | 0.23 | 0 | 0 | 3.53 | -0.96 | 0.09 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 9.50 | 2.15 | 3.10 | 2.63 | % | 0.28 | 0 | 0 | 2.40 | -0.99 | 0.03 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 10.00 | 1.60 | 4.10 | 2.85 | % | 0.29 | 0 | 0 | 3.41 | -1.00 | 0.01 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 10.50 | 2.50 | 5.40 | 3.95 | % | 0.38 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 11.00 | 3.20 | 5.10 | 4.15 | % | 0.38 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 11.50 | 3.70 | 4.90 | 4.30 | % | 0.37 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/21/2026 4:00:05 PM EST | |||
| 12.00 | 4.20 | 5.40 | 4.80 | 5.55 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 4:00:05 PM EST |
| 12.50 | 4.70 | 5.80 | 5.25 | 6.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 4:00:05 PM EST |
| 13.00 | 4.00 | 7.90 | 5.95 | 6.75 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.57 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 4:00:05 PM EST |
| 14.00 | 6.10 | 7.60 | 6.85 | % | 0.49 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/21/2026 4:00:05 PM EST |