Options Chain for WENDYS CO COM (WEN) - $7.90 as of 5/12/2026 8:26:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.60 | 6.10 | 5.85 | 5.75 | +0.90 | +18.56% | 2.92 | 10 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 3.00 | 4.50 | 5.20 | 4.85 | 4.79 | +0.74 | +18.28% | 1.62 | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 3.50 | 4.10 | 4.60 | 4.35 | 3.26 | 0.00 | 0.00% | 1.24 | 0 | 1 | 7.62 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 4.00 | 3.60 | 4.20 | 3.90 | 4.01 | +1.16 | +40.71% | 0.97 | 5 | 20 | 7.49 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 4.50 | 2.90 | 3.70 | 3.30 | 2.77 | 0.00 | 0.00% | 0.73 | 0 | 3 | 6.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:57 PM EST |
| 5.00 | 2.55 | 3.20 | 2.88 | 2.75 | +0.80 | +41.03% | 0.58 | 3 | 68 | 5.54 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 5.50 | 1.80 | 2.80 | 2.30 | 1.45 | 0.00 | 0.00% | 0.42 | 0 | 2 | 5.29 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 6.00 | 1.80 | 2.00 | 1.90 | 1.75 | +0.95 | +118.75% | 0.32 | 165 | 1,198 | 2.66 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 6.50 | 1.10 | 1.60 | 1.35 | 1.50 | +1.11 | +284.62% | 0.21 | 115 | 607 | 2.67 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 7.00 | 0.85 | 1.15 | 1.00 | 0.90 | +0.85 | +1,700.00% | 0.14 | 1,940 | 4,933 | 1.19 | 0.95 | 0.21 | -0.01 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 7.50 | 0.35 | 0.70 | 0.53 | 0.45 | +0.42 | +1,400.00% | 0.07 | 3,744 | 5,154 | 0.57 | 0.77 | 0.54 | -0.03 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.15 | +300.00% | 0.03 | 14,920 | 20,413 | 0.78 | 0.44 | 0.70 | -0.03 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.01 | 1,741 | 85 | 0.94 | 0.18 | 0.43 | -0.03 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 902 | 12,608 | 1.20 | 0.05 | 0.17 | -0.01 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 21 | 0 | 1.53 | 0.01 | 0.05 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST | |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 20 | 7,377 | 1.83 | 0.00 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 18 | 6,001 | 2.35 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.20 | % | 0.00 | 1 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST | |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,306 | 2.80 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,347 | 3.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 394 | 3.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/12/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 3.88 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST | |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.12 | -60.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 43 | 4.60 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.70 | 0.35 | % | 0.08 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 8 | 1,215 | 3.28 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.01 | 12 | 76,126 | 2.17 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 56 | 865 | 1.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.25 | -83.34% | 0.00 | 1,919 | 4,233 | 1.16 | -0.05 | 0.21 | -0.01 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.57 | -87.70% | 0.01 | 1,225 | 120 | 0.77 | -0.23 | 0.54 | -0.03 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.85 | -73.92% | 0.04 | 303 | 1,510 | 0.84 | -0.56 | 0.70 | -0.03 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 8.50 | 0.40 | 0.85 | 0.63 | 0.66 | -1.01 | -60.48% | 0.07 | 51 | 48 | 1.64 | -0.82 | 0.43 | -0.03 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 9.00 | 0.95 | 1.45 | 1.20 | 1.07 | -1.13 | -51.37% | 0.13 | 135 | 406 | 2.53 | -0.95 | 0.17 | -0.01 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 9.50 | 1.20 | 2.00 | 1.60 | 2.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.18 | -0.99 | 0.05 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 10.00 | 1.85 | 2.35 | 2.10 | 2.43 | -0.57 | -19.00% | 0.21 | 1 | 4 | 2.94 | -1.00 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 10.50 | 1.95 | 2.80 | 2.38 | 3.52 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 11.00 | 2.65 | 3.40 | 3.03 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 11.50 | 3.30 | 3.90 | 3.60 | 4.35 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 12.00 | 3.50 | 4.40 | 3.95 | 4.35 | -0.62 | -12.48% | 0.33 | 1 | 1 | 4.41 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 12.50 | 4.30 | 4.90 | 4.60 | 5.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 13.00 | 4.80 | 5.40 | 5.10 | 6.29 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 14.00 | 5.70 | 6.50 | 6.10 | 7.19 | 0.00 | 0.00% | 0.44 | 0 | 1 | 5.87 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 15.00 | 6.70 | 7.60 | 7.15 | 8.30 | 0.00 | 0.00% | 0.48 | 0 | 9 | 6.76 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:57 PM EST |
| 16.00 | 7.80 | 8.50 | 8.15 | 9.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/12/2026 3:59:57 PM EST |
| 17.00 | 8.70 | 9.50 | 9.10 | 10.27 | 0.00 | 0.00% | 0.54 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 18.00 | 9.70 | 10.50 | 10.10 | 11.35 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/12/2026 3:59:57 PM EST |