Options Chain for WENDYS CO COM (WEN) - $12.01 as of 6/20/2025 9:37:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.50 | 7.20 | 6.46 | 0.00 | 0.00% | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
| 6.00 | 6.00 | 6.80 | 5.70 | +0.10 | +1.79% | 1 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 7.00 | 4.80 | 5.90 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 3:59:54 PM EST |
| 8.00 | 3.80 | 5.00 | 3.28 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.99 | 0.01 | 0.00 | 5/30/2025 | 6/20/2025 3:59:54 PM EST |
| 9.00 | 2.80 | 4.10 | 2.32 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.96 | 0.04 | 0.00 | 5/27/2025 | 6/20/2025 3:59:54 PM EST |
| 10.00 | 2.10 | 2.30 | 2.15 | +0.61 | +39.61% | 27 | 112 | 0.43 | 0.88 | 0.10 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 11.00 | 1.35 | 1.45 | 1.35 | +0.45 | +50.00% | 72 | 526 | 0.41 | 0.75 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 12.00 | 0.75 | 0.80 | 0.75 | +0.26 | +53.07% | 253 | 819 | 0.39 | 0.55 | 0.22 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 13.00 | 0.35 | 0.45 | 0.40 | +0.15 | +60.00% | 1,324 | 4,798 | 0.39 | 0.34 | 0.20 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 14.00 | 0.15 | 0.20 | 0.20 | +0.06 | +42.86% | 1,024 | 768 | 0.39 | 0.19 | 0.14 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 15.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 2,303 | 0.39 | 0.10 | 0.09 | 0.00 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 16.00 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 14 | 979 | 0.47 | 0.05 | 0.05 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 678 | 0.51 | 0.02 | 0.03 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,355 | 0.58 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 6/20/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 268 | 0.86 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 229 | 0.79 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 48 | 1.45 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 1.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 3:59:54 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 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.82 | -0.01 | 0.01 | 0.00 | 6/11/2025 | 6/20/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.56 | -0.04 | 0.04 | 0.00 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 10.00 | 0.10 | 0.45 | 0.12 | -0.12 | -50.00% | 6 | 16,723 | 0.59 | -0.12 | 0.10 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 11.00 | 0.25 | 0.40 | 0.34 | -0.21 | -38.19% | 254 | 598 | 0.41 | -0.25 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 12.00 | 0.65 | 0.75 | 0.70 | -0.43 | -38.06% | 57 | 2,182 | 0.40 | -0.45 | 0.22 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 13.00 | 1.25 | 1.35 | 1.97 | 0.00 | 0.00% | 0 | 1,074 | 0.39 | -0.66 | 0.20 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 14.00 | 2.05 | 2.15 | 2.15 | -0.35 | -14.00% | 4 | 924 | 0.39 | -0.81 | 0.14 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 15.00 | 2.75 | 3.10 | 3.29 | -0.31 | -8.62% | 1 | 2,586 | 0.55 | -0.90 | 0.09 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 16.00 | 2.50 | 6.10 | 4.35 | 0.00 | 0.00% | 0 | 263 | 0.54 | -0.95 | 0.05 | 0.00 | 6/6/2025 | 6/20/2025 3:59:54 PM EST |
| 17.00 | 4.90 | 5.10 | 4.30 | 0.00 | 0.00% | 0 | 329 | 0.74 | -0.98 | 0.03 | 0.00 | 4/25/2025 | 6/20/2025 3:59:54 PM EST |
| 18.00 | 5.90 | 6.30 | 5.40 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 4/29/2025 | 6/20/2025 3:59:54 PM EST |
| 19.00 | 6.70 | 7.10 | 4.79 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/20/2025 3:59:54 PM EST |
| 20.00 | 7.90 | 10.10 | 7.80 | 0.00 | 0.00% | 0 | 6 | 1.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 3:59:54 PM EST |
| 21.00 | 8.90 | 9.70 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 6/20/2025 3:59:54 PM EST |
| 22.00 | 9.90 | 10.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 23.00 | 10.90 | 12.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 24.00 | 11.70 | 12.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 25.00 | 12.90 | 13.10 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 3:59:54 PM EST |
| 30.00 | 17.70 | 18.10 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |