Options Chain for WENDYS CO COM (WEN) - $7.52 as of 5/29/2026 8:26:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.00 | 5.80 | 5.40 | 5.40 | +0.35 | +6.94% | 2.16 | 32 | 22 | 7.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 3.00 | 4.50 | 5.40 | 4.95 | 4.50 | -0.15 | -3.23% | 1.65 | 18 | 15 | 6.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 3.50 | 3.90 | 5.00 | 4.45 | 4.20 | +0.10 | +2.44% | 1.27 | 2 | 5 | 6.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 4.00 | 3.50 | 4.40 | 3.95 | 3.80 | +0.31 | +8.89% | 0.99 | 2 | 1 | 5.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 4.50 | 2.40 | 3.90 | 3.15 | 3.10 | 0.00 | 0.00% | 0.70 | 0 | 2 | 4.45 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 5.00 | 2.35 | 3.30 | 2.83 | 2.75 | % | 0.57 | 2 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST | |
| 5.50 | 1.85 | 2.75 | 2.30 | % | 0.42 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 6.00 | 1.50 | 2.25 | 1.88 | 1.76 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.51 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:02 PM EST |
| 6.50 | 0.95 | 1.75 | 1.35 | 1.35 | +0.13 | +10.66% | 0.21 | 101 | 96 | 2.07 | 0.95 | 0.29 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 7.00 | 0.40 | 0.80 | 0.60 | 0.40 | -0.09 | -18.37% | 0.09 | 125 | 111 | 0.77 | 0.72 | 0.29 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 7.50 | 0.20 | 0.35 | 0.28 | 0.35 | +0.03 | +9.38% | 0.04 | 103 | 874 | 0.52 | 0.57 | 0.43 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.14 | +0.02 | +16.67% | 0.02 | 140 | 648 | 0.53 | 0.38 | 0.36 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 6 | 163 | 0.59 | 0.26 | 0.26 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.97 | 0.13 | 0.19 | -0.01 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.59 | 0.06 | 0.11 | 0.00 | 5/15/2026 | 5/29/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.15 | 0.03 | 0.07 | 0.00 | 5/22/2026 | 5/29/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.82 | 0.01 | 0.03 | 0.00 | 5/22/2026 | 5/29/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.21 | 0.01 | 0.02 | 0.00 | 5/14/2026 | 5/29/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 13.50 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:02 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 5.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.16 | 1 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 1 | 35 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.93 | -0.05 | 0.29 | 0.00 | 5/20/2026 | 5/29/2026 4:00:02 PM EST |
| 7.00 | 0.05 | 0.90 | 0.48 | 0.06 | -0.04 | -40.00% | 0.07 | 53 | 97 | 0.46 | -0.28 | 0.29 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 7.50 | 0.15 | 0.30 | 0.23 | 0.23 | -0.17 | -42.50% | 0.03 | 37 | 76 | 0.41 | -0.43 | 0.43 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 8.00 | 0.50 | 1.30 | 0.90 | 0.59 | -0.09 | -13.24% | 0.11 | 3 | 64 | 1.02 | -0.62 | 0.36 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 8.50 | 0.40 | 1.95 | 1.18 | % | 0.14 | 0 | 0 | 2.29 | -0.74 | 0.26 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 9.00 | 0.90 | 3.10 | 2.00 | % | 0.22 | 0 | 0 | 3.64 | -0.87 | 0.19 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 9.50 | 1.40 | 4.20 | 2.80 | % | 0.29 | 0 | 0 | 4.72 | -0.94 | 0.11 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 10.00 | 1.90 | 4.60 | 3.25 | % | 0.33 | 0 | 0 | 4.92 | -0.97 | 0.07 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 10.50 | 2.40 | 5.10 | 3.75 | % | 0.36 | 0 | 0 | 5.11 | -0.99 | 0.03 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 11.00 | 2.95 | 5.60 | 4.28 | % | 0.39 | 0 | 0 | 5.27 | -0.99 | 0.02 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 11.50 | 3.40 | 6.10 | 4.75 | % | 0.41 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 12.00 | 3.90 | 6.60 | 5.25 | % | 0.44 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 12.50 | 4.40 | 7.10 | 5.75 | % | 0.46 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 13.00 | 4.80 | 7.60 | 6.20 | % | 0.48 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 13.50 | 5.40 | 7.80 | 6.60 | % | 0.49 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 14.00 | 5.90 | 8.60 | 7.25 | % | 0.52 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 14.50 | 6.40 | 8.30 | 7.35 | % | 0.51 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 15.00 | 6.90 | 9.30 | 8.10 | % | 0.54 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 16.00 | 7.90 | 10.60 | 9.25 | % | 0.58 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST |