Options Chain for WENDYS CO COM (WEN) - $12.12 as of 5/8/2025 9:37:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 4.90 | 6.10 | 5.47 | 0.00 | 0.00% | 0 | 8 | 2.19 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:28:57 PM EST |
| 8.00 | 3.90 | 5.20 | 3.87 | 0.00 | 0.00% | 0 | 4 | 2.56 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:57 PM EST |
| 9.00 | 2.55 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 4 | 2.01 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/8/2025 3:28:57 PM EST |
| 10.00 | 1.90 | 2.25 | 2.13 | +0.25 | +13.30% | 21 | 26 | 0.92 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 11.00 | 0.95 | 1.35 | 1.20 | +0.31 | +34.84% | 6 | 29 | 0.55 | 0.96 | 0.13 | -0.01 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | +0.15 | +75.00% | 154 | 610 | 0.36 | 0.65 | 0.63 | -0.02 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 13.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 90 | 3,535 | 0.41 | 0.08 | 0.25 | 0.00 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 1 | 1,359 | 0.69 | 0.00 | 0.01 | 0.00 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 942 | 0.93 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 1 | 1,502 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 12,609 | 1.33 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:57 PM EST |
| 18.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 855 | 1.50 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/8/2025 3:28:57 PM EST |
| 19.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 10,438 | 1.66 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 699 | 1.81 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:28:57 PM EST |
| 21.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 4,411 | 1.94 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:57 PM EST |
| 22.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 353 | 2.07 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/8/2025 3:28:57 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 2.19 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/8/2025 3:28:57 PM EST |
| 24.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 5/8/2025 3:28:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 123 | 2.42 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/8/2025 3:28:57 PM EST |
| 26.00 | 0.00 | 0.45 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 27.00 | 0.00 | 0.45 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.28 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:28:57 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 | 0.05 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/8/2025 3:28:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:28:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 2 | 409 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 20,654 | 0.55 | -0.04 | 0.13 | -0.01 | 5/7/2025 | 5/8/2025 3:28:57 PM EST |
| 12.00 | 0.15 | 0.25 | 0.15 | -0.26 | -63.42% | 719 | 1,322 | 0.34 | -0.35 | 0.63 | -0.02 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 13.00 | 0.80 | 1.00 | 0.85 | -0.40 | -32.00% | 197 | 912 | 0.52 | -0.92 | 0.25 | 0.00 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 14.00 | 1.75 | 1.95 | 1.80 | -0.37 | -17.06% | 365 | 325 | 0.95 | -1.00 | 0.01 | 0.00 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 15.00 | 2.85 | 3.30 | 3.00 | -0.20 | -6.25% | 434 | 2,007 | 1.23 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 16.00 | 3.80 | 4.20 | 4.00 | +0.90 | +29.04% | 68 | 146 | 1.47 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 17.00 | 4.60 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:28:57 PM EST |
| 18.00 | 5.60 | 6.20 | 5.30 | 0.00 | 0.00% | 0 | 8 | 1.90 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:28:57 PM EST |
| 19.00 | 6.60 | 7.20 | 4.10 | 0.00 | 0.00% | 0 | 3 | 2.37 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/8/2025 3:28:57 PM EST |
| 20.00 | 7.80 | 8.20 | 5.25 | 0.00 | 0.00% | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/8/2025 3:28:57 PM EST |
| 21.00 | 8.60 | 9.00 | 4.70 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/8/2025 3:28:57 PM EST |
| 22.00 | 9.80 | 10.20 | 7.70 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/8/2025 3:28:57 PM EST |
| 23.00 | 10.80 | 11.00 | 5.80 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 5/8/2025 3:28:57 PM EST |
| 24.00 | 11.70 | 12.20 | 9.80 | 0.00 | 0.00% | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/8/2025 3:28:57 PM EST |
| 25.00 | 12.60 | 13.00 | 9.70 | 0.00 | 0.00% | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/8/2025 3:28:57 PM EST |
| 26.00 | 13.60 | 14.20 | 11.70 | 0.00 | 0.00% | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/8/2025 3:28:57 PM EST |
| 27.00 | 14.60 | 15.10 | 13.70 | 0.00 | 0.00% | 0 | 20 | 3.54 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:28:57 PM EST |
| 30.00 | 17.60 | 18.30 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 35.00 | 22.60 | 23.20 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST |