Options Chain for WENDYS CO COM (WEN) - $6.99 as of 9/18/2026 3:30:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.50 | 4.10 | 3.80 | 3.70 | -0.45 | -10.85% | 1.27 | 3 | 10 | 6.16 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 3.50 | 2.90 | 3.60 | 3.25 | 3.21 | -0.39 | -10.84% | 0.93 | 5 | 6 | 5.21 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 4.00 | 2.65 | 2.85 | 2.75 | 2.70 | -0.45 | -14.29% | 0.69 | 8 | 5 | 2.79 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 4.50 | 2.05 | 2.80 | 2.43 | 2.25 | -0.30 | -11.77% | 0.54 | 6 | 2 | 4.56 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 5.00 | 1.30 | 2.25 | 1.78 | 1.75 | -0.38 | -17.84% | 0.36 | 3 | 15 | 3.62 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 5.50 | 0.95 | 1.75 | 1.35 | 1.33 | -0.34 | -20.36% | 0.25 | 7 | 10 | 2.94 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 6.00 | 0.45 | 1.10 | 0.78 | 0.79 | -0.31 | -28.19% | 0.13 | 11 | 13 | 1.83 | 0.94 | 0.23 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 6.50 | 0.25 | 0.50 | 0.38 | 0.35 | -1.60 | -82.06% | 0.06 | 42 | 0 | 0.69 | 0.68 | 0.67 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 591 | 249 | 0.49 | 0.30 | 0.72 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 182 | 615 | 0.69 | 0.08 | 0.33 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.01 | 13 | 1,466 | 0.97 | 0.01 | 0.08 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.06 | -0.02 | -25.00% | 0.00 | 3 | 496 | 1.20 | 0.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 658 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.91 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 1.79 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 128 | 2.77 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 131 | 3.16 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/18/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.08 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/18/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 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 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.01 | 4 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST | |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 1,647 | 33 | 0.80 | -0.06 | 0.23 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.09 | +0.01 | +12.50% | 0.02 | 5,654 | 26 | 0.51 | -0.32 | 0.67 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 7.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.20 | +133.34% | 0.05 | 170 | 1,673 | 0.44 | -0.70 | 0.72 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 7.50 | 0.60 | 0.95 | 0.78 | 0.75 | +0.30 | +66.67% | 0.10 | 45 | 478 | 1.28 | -0.92 | 0.33 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 8.00 | 0.95 | 1.60 | 1.28 | 1.25 | +0.38 | +43.68% | 0.16 | 6 | 266 | 2.09 | -0.99 | 0.08 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 8.50 | 1.25 | 2.20 | 1.73 | 1.43 | 0.00 | 0.00% | 0.20 | 0 | 18 | 2.71 | -1.00 | 0.01 | 0.00 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 9.00 | 1.75 | 2.70 | 2.23 | 2.28 | +0.39 | +20.64% | 0.25 | 6 | 13 | 3.01 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 9.50 | 2.40 | 3.30 | 2.85 | 2.75 | +0.40 | +17.03% | 0.30 | 2 | 3 | 3.57 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 10.00 | 2.95 | 3.70 | 3.33 | 3.20 | +0.29 | +9.97% | 0.33 | 2 | 1 | 3.52 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 10.50 | 3.40 | 4.30 | 3.85 | 3.25 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.05 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:58 PM EST |
| 11.00 | 3.70 | 4.80 | 4.25 | 3.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.26 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:58 PM EST |
| 11.50 | 4.50 | 5.30 | 4.90 | 4.35 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.45 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 12.00 | 4.90 | 5.80 | 5.35 | 5.24 | +0.34 | +6.94% | 0.45 | 4 | 1 | 4.64 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 12.50 | 5.50 | 6.10 | 5.80 | 5.75 | +0.38 | +7.08% | 0.46 | 2 | 2 | 4.14 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 13.00 | 5.70 | 6.80 | 6.25 | % | 0.48 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 13.50 | 6.20 | 7.20 | 6.70 | % | 0.50 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 14.00 | 6.70 | 7.70 | 7.20 | 7.25 | +0.31 | +4.47% | 0.51 | 2 | 1 | 4.94 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 15.00 | 7.70 | 8.70 | 8.20 | 7.94 | 0.00 | 0.00% | 0.55 | 0 | 2 | 5.21 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 16.00 | 8.70 | 9.80 | 9.25 | 8.41 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:58 PM EST |
| 17.00 | 9.70 | 10.80 | 10.25 | % | 0.60 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST |