Options Chain for WENDYS CO COM (WEN) - $11.22 as of 6/16/2025 9:47:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.50 | 8.20 | 7.63 | 0.00 | 0.00% | 0 | 5 | 4.54 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:01 PM EST |
| 5.00 | 6.10 | 7.10 | 6.21 | -0.39 | -5.91% | 8 | 3 | 3.34 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 6.00 | 5.00 | 5.40 | 5.30 | 0.00 | 0.00% | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/16/2025 4:00:01 PM EST |
| 7.00 | 4.10 | 4.70 | 4.30 | 0.00 | 0.00% | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 4:00:01 PM EST |
| 8.00 | 2.95 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 6 | 1.91 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 4:00:01 PM EST |
| 9.00 | 2.20 | 2.55 | 2.38 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.98 | 0.05 | 0.00 | 6/11/2025 | 6/16/2025 4:00:01 PM EST |
| 10.00 | 1.30 | 1.45 | 1.25 | -0.36 | -22.36% | 25 | 177 | 1.56 | 0.86 | 0.18 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 11.00 | 0.60 | 0.65 | 0.65 | +0.02 | +3.18% | 291 | 349 | 0.36 | 0.62 | 0.32 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 12.00 | 0.15 | 0.25 | 0.23 | -0.04 | -14.82% | 359 | 1,933 | 0.37 | 0.29 | 0.29 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 13.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 74 | 861 | 0.39 | 0.09 | 0.13 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 291 | 0.58 | 0.02 | 0.04 | 0.00 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.00 | 0.01 | 0.00 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 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 | 0.75 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.70 | -0.02 | 0.05 | 0.00 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 10.00 | 0.05 | 0.15 | 0.14 | +0.02 | +16.67% | 10,062 | 17,354 | 0.39 | -0.14 | 0.18 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 11.00 | 0.35 | 0.40 | 0.37 | -0.03 | -7.50% | 82 | 507 | 0.38 | -0.38 | 0.32 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 1.00 | 1.15 | +0.15 | +15.00% | 2,124 | 103 | 0.42 | -0.71 | 0.29 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 13.00 | 1.75 | 1.90 | 1.72 | 0.00 | 0.00% | 0 | 69 | 0.63 | -0.91 | 0.13 | 0.00 | 6/11/2025 | 6/16/2025 4:00:01 PM EST |
| 14.00 | 2.55 | 2.85 | 2.62 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.98 | 0.04 | 0.00 | 6/11/2025 | 6/16/2025 4:00:01 PM EST |
| 15.00 | 3.50 | 3.90 | 3.63 | 0.00 | 0.00% | 0 | 11 | 1.29 | -1.00 | 0.01 | 0.00 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 16.00 | 4.70 | 5.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 17.00 | 5.70 | 5.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 18.00 | 6.70 | 6.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 19.00 | 7.50 | 9.90 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 20.00 | 8.60 | 10.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST |