Options Chain for WENDYS CO COM (WEN) - $11.93 as of 5/13/2025 9:16:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.60 | 7.40 | 7.50 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 7.00 | 4.60 | 6.10 | 5.00 | -0.20 | -3.85% | 6 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 8.00 | 3.60 | 5.10 | % | 0 | 0 | 1.26 | 0.98 | 0.02 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 9.00 | 2.70 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.92 | 0.06 | 0.00 | 5/8/2025 | 5/13/2025 4:00:02 PM EST |
| 10.00 | 2.10 | 2.25 | 2.25 | -0.05 | -2.18% | 20 | 55 | 0.41 | 0.83 | 0.10 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 11.00 | 1.35 | 1.45 | 1.57 | +0.03 | +1.95% | 4 | 43 | 0.37 | 0.69 | 0.15 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 12.00 | 0.80 | 0.90 | 0.85 | -0.25 | -22.73% | 143 | 218 | 0.37 | 0.52 | 0.18 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 13.00 | 0.45 | 0.50 | 0.45 | -0.10 | -18.19% | 38 | 970 | 0.36 | 0.35 | 0.17 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 14.00 | 0.20 | 0.25 | 0.20 | -0.05 | -20.00% | 21 | 663 | 0.35 | 0.21 | 0.14 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 15.00 | 0.10 | 0.15 | 0.11 | -0.04 | -26.67% | 15 | 2,068 | 0.36 | 0.12 | 0.09 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 16.00 | 0.05 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 978 | 0.56 | 0.07 | 0.06 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 681 | 0.47 | 0.03 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,355 | 0.52 | 0.02 | 0.02 | 0.00 | 5/8/2025 | 5/13/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 283 | 0.78 | 0.01 | 0.01 | 0.00 | 5/8/2025 | 5/13/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 230 | 0.76 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.77 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/13/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.65 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.55 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 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 | 0.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.11 | -0.02 | 0.02 | 0.00 | 5/6/2025 | 5/13/2025 4:00:02 PM EST |
| 9.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.08 | 0.06 | 0.00 | 5/9/2025 | 5/13/2025 4:00:02 PM EST |
| 10.00 | 0.20 | 0.30 | 0.23 | +0.02 | +9.53% | 16,557 | 89 | 0.41 | -0.17 | 0.10 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 11.00 | 0.45 | 0.50 | 0.45 | +0.05 | +12.50% | 9 | 465 | 0.37 | -0.31 | 0.15 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 12.00 | 0.90 | 0.95 | 0.90 | +0.15 | +20.00% | 799 | 1,274 | 0.37 | -0.48 | 0.18 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 13.00 | 1.45 | 1.55 | 1.45 | +0.20 | +16.00% | 382 | 704 | 0.35 | -0.65 | 0.17 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 14.00 | 2.25 | 2.35 | 2.05 | +0.05 | +2.50% | 250 | 706 | 0.36 | -0.79 | 0.14 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 15.00 | 3.10 | 3.30 | 3.02 | -0.13 | -4.13% | 1 | 3,673 | 0.38 | -0.88 | 0.09 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 16.00 | 4.00 | 4.40 | 3.45 | 0.00 | 0.00% | 0 | 379 | 0.61 | -0.93 | 0.06 | 0.00 | 5/5/2025 | 5/13/2025 4:00:02 PM EST |
| 17.00 | 5.10 | 5.30 | 4.30 | 0.00 | 0.00% | 0 | 332 | 0.55 | -0.97 | 0.04 | 0.00 | 4/25/2025 | 5/13/2025 4:00:02 PM EST |
| 18.00 | 6.00 | 6.40 | 5.40 | 0.00 | 0.00% | 0 | 507 | 0.51 | -0.98 | 0.02 | 0.00 | 4/29/2025 | 5/13/2025 4:00:02 PM EST |
| 19.00 | 6.80 | 9.00 | 4.79 | 0.00 | 0.00% | 0 | 16 | 0.68 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 5/13/2025 4:00:02 PM EST |
| 20.00 | 8.00 | 8.40 | 7.80 | -0.10 | -1.27% | 1 | 16 | 0.81 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 21.00 | 8.80 | 9.30 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 5/13/2025 4:00:02 PM EST |
| 22.00 | 10.00 | 10.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 23.00 | 10.90 | 11.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 24.00 | 12.00 | 12.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 25.00 | 13.00 | 13.20 | 11.70 | 0.00 | 0.00% | 0 | 20 | 0.97 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 4:00:02 PM EST |
| 30.00 | 17.90 | 18.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST |