Options Chain for WENDYS CO COM (WEN) - $16.74 as of 9/6/2024 3:16:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.40 | 8.80 | 6.99 | 0.00 | 0.00% | 0 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 11.00 | 4.20 | 7.70 | 5.97 | 0.00 | 0.00% | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 12.00 | 3.20 | 6.80 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 13.00 | 2.40 | 5.90 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 14.00 | 1.55 | 3.90 | 3.30 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 0.55 | 2.75 | 1.99 | +0.34 | +20.61% | 3 | 5 | 1.15 | 0.97 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 16.00 | 0.20 | 1.85 | 1.02 | +0.08 | +8.52% | 21 | 39 | 0.37 | 0.84 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 17.00 | 0.40 | 0.45 | 0.42 | +0.13 | +44.83% | 1,635 | 959 | 0.29 | 0.54 | 0.39 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 18.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 56 | 1,060 | 0.27 | 0.17 | 0.28 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 200 | 0.39 | 0.03 | 0.07 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 99 | 0.52 | 0.00 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 3.03 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.91 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 115 | 1.59 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 262 | 0.47 | -0.03 | 0.06 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 16.00 | 0.05 | 0.10 | 0.10 | -0.01 | -9.10% | 10 | 1,589 | 0.31 | -0.16 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 17.00 | 0.35 | 0.45 | 0.37 | -0.13 | -26.00% | 13 | 710 | 0.32 | -0.46 | 0.39 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 18.00 | 1.00 | 2.50 | 1.50 | 0.00 | 0.00% | 0 | 151 | 0.36 | -0.83 | 0.28 | -0.01 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 19.00 | 1.45 | 2.85 | % | 0 | 0 | 0.61 | -0.97 | 0.07 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 20.00 | 1.45 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.32 | -1.00 | 0.01 | 0.00 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 21.00 | 2.20 | 5.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 22.00 | 4.00 | 7.10 | 5.00 | 0.00 | 0.00% | 0 | 3 | 1.58 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:51 PM EST |
| 23.00 | 5.40 | 6.70 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 24.00 | 6.40 | 8.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 25.00 | 7.40 | 8.80 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 26.00 | 8.40 | 9.70 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 12.40 | 13.80 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |