Options Chain for WENDYS CO COM (WEN) - $7.51 as of 8/12/2026 7:24:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.70 | 8.60 | 7.65 | 6.70 | +0.45 | +7.20% | 7.65 | 11 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 2.00 | 5.60 | 7.60 | 6.60 | 5.75 | +0.35 | +6.49% | 3.30 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 2.50 | 5.10 | 7.10 | 6.10 | 5.20 | +0.25 | +5.06% | 2.44 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 3.00 | 4.60 | 6.60 | 5.60 | 4.35 | 0.00 | 0.00% | 1.87 | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:57 PM EST |
| 3.50 | 4.10 | 6.10 | 5.10 | 4.13 | +0.18 | +4.56% | 1.46 | 2 | 2 | 8.69 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 4.00 | 3.60 | 5.10 | 4.35 | 3.75 | +0.20 | +5.64% | 1.09 | 2 | 26 | 5.57 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 4.50 | 3.10 | 5.10 | 4.10 | 2.90 | 0.00 | 0.00% | 0.91 | 0 | 3 | 6.74 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:57 PM EST |
| 5.00 | 3.30 | 3.80 | 3.55 | 3.60 | +1.17 | +48.15% | 0.71 | 5 | 126 | 3.09 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 5.50 | 2.40 | 3.60 | 3.00 | 2.20 | +0.32 | +17.03% | 0.55 | 2 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 6.00 | 2.40 | 2.70 | 2.55 | 2.60 | +1.15 | +79.31% | 0.42 | 51 | 3,332 | 1.85 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 6.50 | 1.85 | 2.55 | 2.20 | 2.15 | +1.25 | +138.89% | 0.34 | 3 | 102 | 2.64 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 7.00 | 1.50 | 1.75 | 1.63 | 1.55 | +0.90 | +138.47% | 0.23 | 1,326 | 8,221 | 1.22 | 0.98 | 0.09 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 7.50 | 1.20 | 1.25 | 1.23 | 1.17 | +0.86 | +277.42% | 0.16 | 1,794 | 5,912 | 1.07 | 0.90 | 0.20 | -0.01 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 8.00 | 0.75 | 0.80 | 0.78 | 0.80 | +0.69 | +627.28% | 0.10 | 5,147 | 36,129 | 0.71 | 0.76 | 0.32 | -0.02 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 8.50 | 0.40 | 0.50 | 0.45 | 0.45 | +0.40 | +800.00% | 0.05 | 2,009 | 929 | 0.70 | 0.58 | 0.38 | -0.02 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.27 | +900.00% | 0.03 | 9,191 | 34,059 | 0.83 | 0.40 | 0.35 | -0.02 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 9.50 | 0.15 | 0.20 | 0.18 | 0.20 | +0.12 | +150.00% | 0.02 | 2,307 | 328 | 0.86 | 0.26 | 0.28 | -0.02 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 5,472 | 20,064 | 0.81 | 0.16 | 0.20 | -0.01 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.05 | -41.67% | 0.01 | 92 | 33 | 1.10 | 0.09 | 0.13 | -0.01 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 587 | 3,076 | 1.07 | 0.05 | 0.07 | -0.01 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.01 | 0.02 | 0.04 | 0.00 | 8/4/2026 | 8/12/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 523 | 4,183 | 1.34 | 0.01 | 0.02 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.89 | 0.00 | 0.01 | 0.00 | 7/24/2026 | 8/12/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 33 | 506 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 600 | 1.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 49 | 14,762 | 1.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 355 | 8,231 | 2.15 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 10 | 344 | 2.63 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 1,070 | 2.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/12/2026 3:59:57 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 27 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.87 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.01 | 31 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 258 | 2.90 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,190 | 2.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.01 | 23 | 5,309 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 367 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 506 | 7,176 | 0.98 | -0.02 | 0.09 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.16 | -66.67% | 0.01 | 558 | 1,178 | 0.82 | -0.10 | 0.20 | -0.01 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.47 | -72.31% | 0.02 | 21,127 | 6,195 | 0.80 | -0.24 | 0.32 | -0.02 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 8.50 | 0.30 | 0.40 | 0.35 | 0.36 | -0.84 | -70.00% | 0.04 | 1,396 | 36 | 0.77 | -0.42 | 0.38 | -0.02 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 9.00 | 0.55 | 0.75 | 0.65 | 0.75 | -0.85 | -53.13% | 0.07 | 20,479 | 3,188 | 0.90 | -0.60 | 0.35 | -0.02 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 9.50 | 0.95 | 1.30 | 1.13 | 1.30 | -0.84 | -39.26% | 0.12 | 6 | 1 | 1.04 | -0.74 | 0.28 | -0.02 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 10.00 | 1.40 | 1.75 | 1.58 | 1.60 | -0.99 | -38.23% | 0.16 | 39 | 83 | 1.50 | -0.84 | 0.20 | -0.01 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 10.50 | 1.60 | 2.20 | 1.90 | 2.53 | -0.65 | -20.44% | 0.18 | 1 | 1 | 1.61 | -0.91 | 0.13 | -0.01 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 11.00 | 2.10 | 2.90 | 2.50 | 2.45 | -1.15 | -31.95% | 0.23 | 2 | 4 | 2.26 | -0.95 | 0.07 | -0.01 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 11.50 | 2.55 | 3.20 | 2.88 | 2.98 | -1.12 | -27.32% | 0.25 | 2 | 3 | 1.99 | -0.98 | 0.04 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 12.00 | 3.10 | 3.70 | 3.40 | 3.54 | -1.06 | -23.05% | 0.28 | 2 | 22 | 2.16 | -0.99 | 0.02 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 12.50 | 3.50 | 4.40 | 3.95 | 5.18 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.80 | -1.00 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 3:59:57 PM EST |
| 13.00 | 4.10 | 4.90 | 4.50 | 4.65 | -0.90 | -16.22% | 0.35 | 6 | 5 | 2.96 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 13.50 | 4.60 | 5.20 | 4.90 | 4.85 | -1.25 | -20.50% | 0.36 | 3 | 2 | 2.60 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 14.00 | 5.10 | 5.70 | 5.40 | 6.62 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.73 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:57 PM EST |
| 15.00 | 6.10 | 6.70 | 6.40 | 6.55 | -1.27 | -16.24% | 0.43 | 3 | 1 | 2.97 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 16.00 | 7.10 | 8.30 | 7.70 | 8.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:57 PM EST |
| 17.00 | 7.60 | 8.80 | 8.20 | 8.40 | -0.78 | -8.50% | 0.48 | 1 | 27 | 3.68 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:57 PM EST |
| 18.00 | 8.50 | 10.40 | 9.45 | % | 0.52 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:57 PM EST |