Options Chain for WENDYS CO COM (WEN) - $7.31 as of 7/28/2026 3:48:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.80 | 5.70 | 5.25 | 4.90 | +0.50 | +11.37% | 2.10 | 3 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 3.00 | 4.30 | 5.10 | 4.70 | 4.55 | +0.20 | +4.60% | 1.57 | 620 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 3.50 | 3.80 | 4.80 | 4.30 | 4.05 | +0.20 | +5.20% | 1.23 | 618 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 4.00 | 3.40 | 3.80 | 3.60 | 3.50 | 0.00 | 0.00% | 0.90 | 0 | 35 | 5.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:47 PM EST |
| 4.50 | 2.45 | 3.70 | 3.08 | 3.10 | +0.10 | +3.34% | 0.68 | 6 | 37 | 7.98 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 5.00 | 2.10 | 3.00 | 2.55 | 2.58 | +0.18 | +7.50% | 0.51 | 8 | 77 | 5.64 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 5.50 | 1.60 | 2.85 | 2.23 | 2.10 | +0.30 | +16.67% | 0.41 | 1 | 7 | 6.66 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 6.00 | 1.30 | 1.75 | 1.53 | 1.70 | +0.17 | +11.12% | 0.26 | 4 | 57 | 2.42 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 6.50 | 0.60 | 1.60 | 1.10 | 1.00 | +0.05 | +5.27% | 0.17 | 3 | 44 | 3.60 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 7.00 | 0.55 | 0.75 | 0.65 | 0.60 | +0.16 | +36.37% | 0.09 | 368 | 498 | 1.24 | 0.96 | 0.36 | 0.00 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 7.50 | 0.25 | 0.30 | 0.28 | 0.25 | +0.08 | +47.06% | 0.04 | 1,888 | 2,926 | 0.68 | 0.64 | 0.81 | -0.03 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 1,091 | 3,153 | 0.71 | 0.28 | 0.62 | -0.03 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 19 | 1,409 | 1.05 | 0.08 | 0.26 | -0.01 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 64 | 1,637 | 1.41 | 0.01 | 0.06 | 0.00 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 595 | 1.73 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,741 | 2.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:47 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 2.29 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 705 | 2.53 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 3:59:47 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.01 | 2 | 84 | 4.68 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,267 | 3.83 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:47 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 779 | 5.46 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 666 | 4.62 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 3:59:47 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 171 | 6.17 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 3:59:47 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 218 | 4.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:47 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 3:59:47 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/28/2026 3:59:47 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/28/2026 3:59:47 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:47 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.45 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 3:59:47 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.74 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 3:59:47 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:47 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.53 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 3:59:47 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 692 | 1.98 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:47 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:47 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 50 | 3,319 | 0.94 | -0.04 | 0.36 | 0.00 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.19 | -63.34% | 0.02 | 171 | 934 | 0.70 | -0.36 | 0.81 | -0.03 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.12 | -19.36% | 0.06 | 20 | 382 | 0.81 | -0.72 | 0.62 | -0.03 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 8.50 | 0.80 | 1.10 | 0.95 | 0.97 | -0.06 | -5.83% | 0.11 | 11 | 176 | 1.96 | -0.92 | 0.26 | -0.01 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 9.00 | 0.90 | 1.85 | 1.38 | 1.54 | -0.27 | -14.92% | 0.15 | 36 | 47 | 3.45 | -0.99 | 0.06 | 0.00 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 9.50 | 1.35 | 2.60 | 1.98 | 2.04 | -0.09 | -4.23% | 0.21 | 3 | 41 | 4.86 | -1.00 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 10.00 | 2.05 | 3.00 | 2.53 | 2.65 | +0.03 | +1.15% | 0.25 | 1 | 40 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 10.50 | 2.50 | 3.70 | 3.10 | 3.05 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:47 PM EST |
| 11.00 | 3.00 | 4.20 | 3.60 | 2.73 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 3:59:47 PM EST |
| 11.50 | 3.50 | 4.70 | 4.10 | 4.13 | 0.00 | 0.00% | 0.36 | 0 | 1 | 6.74 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:47 PM EST |
| 12.00 | 4.00 | 5.20 | 4.60 | 4.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:47 PM EST |
| 12.50 | 4.50 | 5.70 | 5.10 | 5.05 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/28/2026 3:59:47 PM EST |
| 13.00 | 5.00 | 6.20 | 5.60 | 5.30 | 0.00 | 0.00% | 0.43 | 0 | 3 | 7.61 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 3:59:47 PM EST |
| 13.50 | 5.40 | 6.80 | 6.10 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 14.00 | 5.90 | 7.30 | 6.60 | 6.71 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:47 PM EST |
| 14.50 | 6.40 | 7.80 | 7.10 | 7.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:47 PM EST |
| 15.00 | 6.90 | 8.30 | 7.60 | 7.67 | 0.00 | 0.00% | 0.51 | 0 | 1 | 8.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:47 PM EST |
| 15.50 | 7.40 | 8.80 | 8.10 | 8.12 | 0.00 | 0.00% | 0.52 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:47 PM EST |
| 16.00 | 7.90 | 9.30 | 8.60 | 8.76 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:47 PM EST |
| 17.00 | 8.90 | 10.30 | 9.60 | 9.65 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:47 PM EST |
| 18.00 | 9.90 | 11.20 | 10.55 | 10.60 | 0.00 | 0.00% | 0.59 | 0 | 4 | 9.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:47 PM EST |