Options Chain for WENDYS CO COM (WEN) - $14.63 as of 3/28/2025 9:20:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 5.50 | 6.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 4.50 | 6.10 | 5.45 | 0.00 | 0.00% | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 3.60 | 4.70 | 4.40 | 0.00 | 0.00% | 0 | 4 | 1.31 | 0.99 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 2.50 | 3.30 | 3.45 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.93 | 0.06 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 1.00 | 1.95 | 1.83 | 0.00 | 0.00% | 0 | 28 | 0.21 | 0.84 | 0.12 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 1.10 | 1.20 | 1.12 | -0.23 | -17.04% | 7 | 732 | 0.36 | 0.67 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | -0.07 | -10.45% | 4 | 533 | 0.34 | 0.46 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 0.20 | 0.30 | 0.27 | -0.08 | -22.86% | 76 | 1,205 | 0.32 | 0.26 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 0.10 | 0.15 | 0.12 | -0.01 | -7.70% | 1 | 12,537 | 0.34 | 0.13 | 0.12 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 846 | 0.49 | 0.05 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 10,441 | 0.93 | 0.02 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 710 | 0.55 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 4,412 | 0.62 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 353 | 1.19 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 123 | 1.40 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 57 | 1.14 | -0.01 | 0.02 | 0.00 | 2/21/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.05 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 151 | 0.40 | -0.07 | 0.06 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.15 | 0.20 | 0.17 | +0.03 | +21.43% | 2 | 497 | 0.36 | -0.16 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.40 | 0.45 | 0.45 | +0.12 | +36.37% | 37 | 660 | 0.35 | -0.33 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.85 | 0.90 | 0.85 | +0.20 | +30.77% | 7 | 11,794 | 0.33 | -0.54 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 1.50 | 1.60 | 1.57 | +0.32 | +25.60% | 34 | 572 | 0.32 | -0.74 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 2.35 | 2.45 | 2.35 | +0.10 | +4.45% | 8 | 406 | 0.38 | -0.87 | 0.12 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 3.30 | 3.50 | 2.90 | 0.00 | 0.00% | 0 | 8,424 | 0.51 | -0.95 | 0.06 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 4.30 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.98 | 0.03 | 0.00 | 3/3/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 5.30 | 5.50 | 5.25 | +0.41 | +8.48% | 1 | 1 | 0.57 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 6.10 | 6.90 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.63 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 7.30 | 7.60 | 7.70 | 0.00 | 0.00% | 0 | 2 | 0.92 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 8.20 | 8.60 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 9.30 | 9.50 | 9.80 | 0.00 | 0.00% | 0 | 2 | 0.95 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 10.10 | 11.70 | 9.70 | 0.00 | 0.00% | 0 | 4 | 0.87 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 11.10 | 12.80 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 12.30 | 12.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 15.10 | 15.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 20.20 | 20.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |