Options Chain for WENDYS CO COM (WEN) - $11.25 as of 5/28/2025 5:26:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.40 | 8.40 | 7.40 | +0.40 | +5.72% | 4 | 3 | 4.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 5.00 | 4.20 | 7.40 | 6.00 | 0.00 | 0.00% | 0 | 2 | 3.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 6.00 | 3.10 | 6.40 | 5.21 | 0.00 | 0.00% | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 7.00 | 4.10 | 4.50 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 8.00 | 2.95 | 4.00 | 3.20 | -0.50 | -13.52% | 3 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 9.00 | 1.90 | 3.30 | 2.40 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.93 | 0.09 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 10.00 | 1.25 | 1.40 | 1.40 | -0.20 | -12.50% | 7 | 52 | 0.37 | 0.79 | 0.18 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 11.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 139 | 59 | 0.38 | 0.56 | 0.25 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 12.00 | 0.30 | 0.35 | 0.33 | +0.03 | +10.00% | 55 | 331 | 0.39 | 0.31 | 0.24 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 1 | 638 | 0.41 | 0.14 | 0.15 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 56 | 0.57 | 0.05 | 0.07 | 0.00 | 5/21/2025 | 5/28/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | % | 1 | 0 | 0.63 | 0.02 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST | |
| 16.00 | 0.00 | 0.55 | % | 0 | 0 | 0.56 | 0.00 | 0.01 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.20 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 9.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 11 | 6 | 0.44 | -0.07 | 0.09 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | +0.03 | +15.00% | 17,413 | 20 | 0.41 | -0.21 | 0.18 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 11.00 | 0.55 | 0.60 | 0.55 | -0.02 | -3.51% | 51 | 91 | 0.39 | -0.44 | 0.25 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 12.00 | 1.10 | 1.25 | 1.14 | +0.04 | +3.64% | 1 | 45 | 0.76 | -0.69 | 0.24 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 13.00 | 1.70 | 2.25 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.86 | 0.15 | 0.00 | 5/20/2025 | 5/28/2025 4:00:06 PM EST |
| 14.00 | 2.60 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.95 | 0.07 | 0.00 | 5/21/2025 | 5/28/2025 4:00:06 PM EST |
| 15.00 | 3.90 | 4.20 | % | 0 | 0 | 1.01 | -0.98 | 0.03 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 16.00 | 4.60 | 5.20 | % | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 17.00 | 5.80 | 6.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 18.00 | 6.60 | 8.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 19.00 | 7.70 | 8.10 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 20.00 | 8.60 | 9.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST |