Options Chain for WENDYS CO COM (WEN) - $12.12 as of 5/9/2025 3:59:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.80 | 7.80 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 6.00 | 5.90 | 7.10 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 7.00 | 4.70 | 5.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 8.00 | 3.70 | 4.30 | 3.88 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 4:00:03 PM EST |
| 9.00 | 2.70 | 3.30 | 3.84 | 0.00 | 0.00% | 0 | 3 | 0.71 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/9/2025 4:00:03 PM EST |
| 10.00 | 1.75 | 2.30 | 2.12 | -0.03 | -1.40% | 12 | 22 | 0.62 | 0.93 | 0.11 | 0.00 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 11.00 | 1.15 | 1.25 | 1.20 | -0.07 | -5.52% | 4 | 53 | 0.39 | 0.76 | 0.21 | 0.00 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 12.00 | 0.50 | 0.60 | 0.55 | -0.05 | -8.34% | 48 | 330 | 0.36 | 0.51 | 0.29 | -0.01 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 13.00 | 0.15 | 0.20 | 0.19 | -0.06 | -24.00% | 140 | 1,782 | 0.32 | 0.25 | 0.23 | 0.00 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 14.00 | 0.05 | 0.10 | 0.06 | -0.02 | -25.00% | 56 | 629 | 0.36 | 0.10 | 0.12 | 0.00 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 185 | 0.51 | 0.03 | 0.05 | 0.00 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 610 | 0.78 | 0.01 | 0.01 | 0.00 | 4/29/2025 | 5/9/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/9/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 4:00:03 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | -0.02 | -16.67% | 14 | 10,038 | 0.41 | -0.07 | 0.11 | 0.00 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 11.00 | 0.20 | 0.25 | 0.25 | +0.04 | +19.05% | 9 | 329 | 0.37 | -0.24 | 0.21 | 0.00 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 12.00 | 0.55 | 0.65 | 0.60 | +0.07 | +13.21% | 35 | 489 | 0.36 | -0.49 | 0.29 | -0.01 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 13.00 | 1.20 | 1.30 | 1.22 | +0.08 | +7.02% | 5 | 501 | 0.35 | -0.75 | 0.23 | 0.00 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 14.00 | 2.10 | 2.40 | 2.15 | -0.17 | -7.33% | 7 | 14 | 0.63 | -0.90 | 0.12 | 0.00 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 15.00 | 2.95 | 3.40 | 2.97 | 0.00 | 0.00% | 0 | 50 | 0.77 | -0.97 | 0.05 | 0.00 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 16.00 | 3.90 | 4.20 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.99 | 0.01 | 0.00 | 4/24/2025 | 5/9/2025 4:00:03 PM EST |
| 17.00 | 5.00 | 5.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 18.00 | 5.80 | 6.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 19.00 | 6.80 | 7.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 20.00 | 8.00 | 8.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 21.00 | 9.00 | 9.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST |