Options Chain for WENDYS CO COM (WEN) - $7.81 as of 5/26/2026 3:38:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 6.90 | 6.35 | 6.75 | % | 6.35 | 1 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:56:59 PM EST | |
| 2.00 | 4.40 | 5.80 | 5.10 | 5.60 | % | 2.55 | 5 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:56:59 PM EST | |
| 3.00 | 3.80 | 5.80 | 4.80 | % | 1.60 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:56:59 PM EST | |||
| 4.00 | 3.00 | 5.20 | 4.10 | % | 1.02 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:56:59 PM EST | |||
| 5.00 | 2.20 | 2.95 | 2.58 | 2.90 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.61 | 1.00 | 0.04 | 0.00 | 5/15/2026 | 5/26/2026 2:56:59 PM EST |
| 6.00 | 1.25 | 1.85 | 1.55 | % | 0.26 | 0 | 0 | 0.65 | 0.86 | 0.15 | 0.00 | 5/26/2026 2:56:59 PM EST | |||
| 7.00 | 0.60 | 0.80 | 0.70 | 0.75 | -0.25 | -25.00% | 0.10 | 161 | 4 | 0.54 | 0.64 | 0.25 | 0.00 | 5/26/2026 | 5/26/2026 2:56:59 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.20 | -36.37% | 0.04 | 275 | 678 | 0.55 | 0.38 | 0.26 | -0.01 | 5/26/2026 | 5/26/2026 2:56:59 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.01 | -5.56% | 0.02 | 16 | 296 | 0.57 | 0.20 | 0.18 | 0.00 | 5/26/2026 | 5/26/2026 2:56:59 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.78 | 0.10 | 0.11 | 0.00 | 5/22/2026 | 5/26/2026 2:56:59 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.29 | 0.03 | 0.05 | 0.00 | 5/26/2026 2:56:59 PM EST | |||
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.87 | 0.03 | 0.03 | 0.00 | 5/20/2026 | 5/26/2026 2:56:59 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.01 | 0.00 | 5/26/2026 2:56:59 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:56:59 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:56:59 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:56:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:56:59 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.22 | % | 0.07 | 1 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:56:59 PM EST | |
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:56:59 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:56:59 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.04 | 0.00 | 5/26/2026 2:56:59 PM EST | |||
| 6.00 | 0.10 | 0.15 | 0.13 | 0.12 | % | 0.02 | 50,027 | 0 | 0.57 | -0.14 | 0.15 | 0.00 | 5/26/2026 | 5/26/2026 2:56:59 PM EST | |
| 7.00 | 0.25 | 0.50 | 0.38 | 0.38 | +0.07 | +22.59% | 0.05 | 23 | 90 | 0.49 | -0.36 | 0.25 | 0.00 | 5/26/2026 | 5/26/2026 2:56:59 PM EST |
| 8.00 | 0.95 | 1.05 | 1.00 | 1.03 | +0.08 | +8.43% | 0.12 | 9 | 6 | 0.60 | -0.62 | 0.26 | -0.01 | 5/26/2026 | 5/26/2026 2:56:59 PM EST |
| 9.00 | 1.40 | 1.90 | 1.65 | % | 0.18 | 0 | 0 | 0.68 | -0.80 | 0.18 | 0.00 | 5/26/2026 2:56:59 PM EST | |||
| 10.00 | 2.35 | 2.85 | 2.60 | % | 0.26 | 0 | 0 | 0.82 | -0.90 | 0.11 | 0.00 | 5/26/2026 2:56:59 PM EST | |||
| 11.00 | 2.70 | 3.90 | 3.30 | % | 0.30 | 0 | 0 | 1.10 | -0.97 | 0.05 | 0.00 | 5/26/2026 2:56:59 PM EST | |||
| 12.00 | 3.70 | 4.90 | 4.30 | % | 0.36 | 0 | 0 | 1.25 | -0.97 | 0.03 | 0.00 | 5/26/2026 2:56:59 PM EST | |||
| 13.00 | 4.70 | 5.90 | 5.30 | % | 0.41 | 0 | 0 | 1.38 | -1.00 | 0.01 | 0.00 | 5/26/2026 2:56:59 PM EST | |||
| 14.00 | 5.60 | 7.10 | 6.35 | % | 0.45 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:56:59 PM EST | |||
| 15.00 | 6.60 | 8.10 | 7.35 | % | 0.49 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:56:59 PM EST | |||
| 16.00 | 7.60 | 9.10 | 8.35 | % | 0.52 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:56:59 PM EST |