Options Chain for WENDYS CO COM (WEN) - $9.04 as of 8/27/2026 9:45:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.70 | 6.40 | 6.05 | 6.00 | 0.00 | 0.00% | 2.02 | 0 | 155 | 6.84 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 3.50 | 5.10 | 6.20 | 5.65 | 5.45 | 0.00 | 0.00% | 1.61 | 0 | 10 | 7.49 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 4.00 | 4.60 | 5.70 | 5.15 | 5.10 | 0.00 | 0.00% | 1.29 | 0 | 14 | 6.61 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 4.50 | 4.20 | 5.20 | 4.70 | 4.45 | 0.00 | 0.00% | 1.04 | 0 | 5 | 5.84 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 5.00 | 3.60 | 4.70 | 4.15 | 4.00 | 0.00 | 0.00% | 0.83 | 0 | 11 | 5.18 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 5.50 | 3.20 | 3.90 | 3.55 | 3.35 | 0.00 | 0.00% | 0.65 | 0 | 4 | 3.60 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 6.00 | 2.75 | 3.70 | 3.23 | 2.80 | 0.00 | 0.00% | 0.54 | 0 | 7 | 4.04 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 6.50 | 2.05 | 3.10 | 2.58 | 2.30 | 0.00 | 0.00% | 0.40 | 0 | 37 | 3.27 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 7.00 | 1.80 | 2.25 | 2.03 | 2.00 | 0.00 | 0.00% | 0.29 | 0 | 51 | 1.89 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 7.50 | 1.25 | 1.75 | 1.50 | 1.35 | 0.00 | 0.00% | 0.20 | 0 | 100 | 1.54 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 8.00 | 0.80 | 1.30 | 1.05 | 0.89 | 0.00 | 0.00% | 0.13 | 0 | 521 | 1.32 | 0.97 | 0.27 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 8.50 | 0.50 | 0.75 | 0.63 | 0.62 | 0.00 | 0.00% | 0.07 | 0 | 1,554 | 0.86 | 0.78 | 0.50 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 3,310 | 0.54 | 0.50 | 0.59 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 848 | 0.57 | 0.26 | 0.42 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 936 | 0.59 | 0.12 | 0.25 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.76 | 0.05 | 0.13 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 246 | 1.11 | 0.01 | 0.05 | 0.00 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.69 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 8/26/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.58 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/26/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.42 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 15.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 16.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/26/2026 3:59:54 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.46 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 42 | 2.20 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.12 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 521 | 1.06 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,449 | 0.62 | -0.03 | 0.27 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 8.50 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 577 | 0.53 | -0.22 | 0.50 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 9.00 | 0.20 | 0.45 | 0.33 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 526 | 0.51 | -0.50 | 0.59 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 9.50 | 0.55 | 0.85 | 0.70 | 0.64 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.51 | -0.74 | 0.42 | -0.01 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 10.00 | 0.85 | 1.35 | 1.10 | 1.12 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.19 | -0.88 | 0.25 | -0.01 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 10.50 | 1.20 | 1.90 | 1.55 | 1.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.53 | -0.95 | 0.13 | 0.00 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 11.00 | 1.60 | 2.65 | 2.13 | 2.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.25 | -0.99 | 0.05 | 0.00 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 11.50 | 2.20 | 3.10 | 2.65 | % | 0.23 | 0 | 0 | 2.36 | -1.00 | 0.01 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 12.00 | 2.65 | 3.30 | 2.98 | % | 0.25 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 12.50 | 3.30 | 3.90 | 3.60 | 3.68 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 13.00 | 3.50 | 4.70 | 4.10 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 13.50 | 4.10 | 5.10 | 4.60 | 4.68 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 14.00 | 4.70 | 5.70 | 5.20 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 14.50 | 5.00 | 6.30 | 5.65 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 15.00 | 5.40 | 6.80 | 6.10 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 15.50 | 5.90 | 7.30 | 6.60 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 16.00 | 6.40 | 7.80 | 7.10 | % | 0.44 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 16.50 | 6.90 | 8.30 | 7.60 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 17.00 | 7.40 | 8.80 | 8.10 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST |