Options Chain for WENDYS CO COM (WEN) - $11.28 as of 7/9/2025 8:14:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.20 | 6.40 | 6.30 | 6.46 | 0.00 | 0.00% | 1.26 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 4:00:00 PM EST |
| 6.00 | 5.00 | 6.30 | 5.65 | 5.70 | 0.00 | 0.00% | 0.94 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 4:00:00 PM EST |
| 7.00 | 4.00 | 5.30 | 4.65 | 5.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/8/2025 4:00:00 PM EST |
| 8.00 | 3.20 | 4.30 | 3.75 | 5.00 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.88 | 1.00 | 0.01 | 0.00 | 6/24/2025 | 7/8/2025 4:00:00 PM EST |
| 9.00 | 2.10 | 3.10 | 2.60 | 2.25 | 0.00 | 0.00% | 0.29 | 0 | 22 | 0.70 | 0.97 | 0.05 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 10.00 | 1.25 | 3.20 | 2.23 | 1.40 | 0.00 | 0.00% | 0.22 | 0 | 133 | 0.56 | 0.85 | 0.16 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 11.00 | 0.70 | 0.80 | 0.75 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 463 | 0.39 | 0.62 | 0.27 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 1,161 | 0.42 | 0.36 | 0.25 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5,074 | 0.41 | 0.18 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,705 | 0.47 | 0.08 | 0.09 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,745 | 0.63 | 0.03 | 0.04 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 990 | 0.63 | 0.01 | 0.02 | 0.00 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 667 | 1.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,355 | 0.91 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/8/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 268 | 1.34 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.06 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/8/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.22 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/8/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | 0.00 | 0.01 | 0.00 | 6/11/2025 | 7/8/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.95 | -0.03 | 0.05 | 0.00 | 7/1/2025 | 7/8/2025 4:00:00 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 16,759 | 0.41 | -0.15 | 0.16 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 11.00 | 0.40 | 0.50 | 0.45 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 871 | 0.42 | -0.38 | 0.27 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 12.00 | 0.95 | 1.05 | 1.00 | 1.07 | 0.00 | 0.00% | 0.08 | 0 | 2,323 | 0.41 | -0.64 | 0.25 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 13.00 | 1.75 | 2.90 | 2.33 | 1.80 | 0.00 | 0.00% | 0.18 | 0 | 1,118 | 0.41 | -0.82 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 14.00 | 2.10 | 2.80 | 2.45 | 2.74 | 0.00 | 0.00% | 0.18 | 0 | 915 | 0.76 | -0.92 | 0.09 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 15.00 | 3.60 | 3.80 | 3.70 | 3.89 | 0.00 | 0.00% | 0.25 | 0 | 2,588 | 0.66 | -0.97 | 0.04 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 16.00 | 4.60 | 4.90 | 4.75 | 4.35 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.91 | -0.99 | 0.02 | 0.00 | 6/6/2025 | 7/8/2025 4:00:00 PM EST |
| 17.00 | 5.60 | 5.90 | 5.75 | 5.21 | 0.00 | 0.00% | 0.34 | 0 | 329 | 1.01 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:00 PM EST |
| 18.00 | 6.60 | 6.90 | 6.75 | 5.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 7/8/2025 4:00:00 PM EST |
| 19.00 | 7.60 | 8.00 | 7.80 | 4.79 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/8/2025 4:00:00 PM EST |
| 20.00 | 8.60 | 8.90 | 8.75 | 7.80 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.28 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 7/8/2025 4:00:00 PM EST |
| 21.00 | 9.50 | 10.70 | 10.10 | 4.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 7/8/2025 4:00:00 PM EST |
| 22.00 | 10.50 | 11.00 | 10.75 | % | 0.49 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 23.00 | 11.40 | 11.90 | 11.65 | % | 0.51 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 24.00 | 12.60 | 12.90 | 12.75 | % | 0.53 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 25.00 | 12.00 | 14.80 | 13.40 | 11.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/8/2025 4:00:00 PM EST |
| 30.00 | 18.60 | 18.90 | 18.75 | % | 0.62 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST |