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 | 6.50 | 6.10 | 5.80 | 0.00 | 0.00% | 2.03 | 0 | 13 | 5.60 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 3.50 | 5.20 | 6.10 | 5.65 | 5.30 | 0.00 | 0.00% | 1.61 | 0 | 7 | 5.28 | 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 | 4.90 | 0.00 | 0.00% | 1.29 | 0 | 11 | 4.97 | 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 | 4.30 | 0.00 | 0.00% | 1.04 | 0 | 4 | 4.40 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 5.00 | 3.70 | 4.30 | 4.00 | 3.90 | 0.00 | 0.00% | 0.80 | 0 | 10 | 2.79 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 5.50 | 3.20 | 4.10 | 3.65 | 3.30 | 0.00 | 0.00% | 0.66 | 0 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 6.00 | 2.75 | 3.60 | 3.18 | 2.75 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 6.50 | 2.20 | 2.70 | 2.45 | 2.30 | 0.00 | 0.00% | 0.38 | 0 | 36 | 1.56 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 7.00 | 1.75 | 2.25 | 2.00 | 1.90 | 0.00 | 0.00% | 0.29 | 0 | 43 | 1.43 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 7.50 | 1.25 | 1.70 | 1.48 | 1.55 | 0.00 | 0.00% | 0.20 | 0 | 456 | 1.06 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 8.00 | 0.90 | 1.20 | 1.05 | 0.88 | 0.00 | 0.00% | 0.13 | 0 | 522 | 0.82 | 0.92 | 0.30 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 8.50 | 0.45 | 0.75 | 0.60 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 906 | 0.65 | 0.74 | 0.43 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1,101 | 0.51 | 0.50 | 0.48 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 9.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,389 | 0.51 | 0.30 | 0.38 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,345 | 0.55 | 0.17 | 0.26 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.80 | 0.08 | 0.15 | 0.00 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.04 | 0.03 | 0.08 | 0.00 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.27 | 0.01 | 0.03 | 0.00 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.40 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/26/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.62 | 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 | 1.73 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 14.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 16.00 | 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 | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.18 | 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.44 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:54 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.93 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.03 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.79 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.58 | -0.08 | 0.30 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 8.50 | 0.10 | 0.30 | 0.20 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.51 | -0.26 | 0.43 | -0.01 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 9.00 | 0.30 | 0.45 | 0.38 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 298 | 0.44 | -0.50 | 0.48 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 9.50 | 0.55 | 0.90 | 0.73 | 0.69 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.76 | -0.70 | 0.38 | -0.01 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 10.00 | 0.90 | 1.35 | 1.13 | % | 0.11 | 0 | 0 | 0.89 | -0.83 | 0.26 | -0.01 | 8/26/2026 3:59:54 PM EST | |||
| 10.50 | 1.25 | 1.95 | 1.60 | % | 0.15 | 0 | 0 | 1.22 | -0.92 | 0.15 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 11.00 | 1.75 | 2.50 | 2.13 | % | 0.19 | 0 | 0 | 1.46 | -0.97 | 0.08 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 11.50 | 2.05 | 3.00 | 2.53 | % | 0.22 | 0 | 0 | 1.61 | -0.99 | 0.03 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 12.00 | 2.50 | 3.70 | 3.10 | % | 0.26 | 0 | 0 | 2.06 | -1.00 | 0.01 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 12.50 | 3.00 | 4.20 | 3.60 | % | 0.29 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 13.00 | 3.50 | 4.70 | 4.10 | % | 0.32 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 13.50 | 4.00 | 5.20 | 4.60 | % | 0.34 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 14.00 | 4.50 | 5.70 | 5.10 | 5.54 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 3:59:54 PM EST |
| 14.50 | 5.00 | 6.30 | 5.65 | % | 0.39 | 0 | 0 | 2.81 | -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 | 2.91 | -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 | 3.10 | -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 | 3.27 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST |