Options Chain for WENDYS CO COM (WEN) - $14.63 as of 3/31/2025 2:56:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.40 | 8.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 8.00 | 6.50 | 6.80 | 6.80 | 0.00 | 0.00% | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:07 PM EST |
| 9.00 | 5.50 | 5.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 10.00 | 4.60 | 4.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 11.00 | 3.60 | 3.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 12.00 | 2.65 | 2.80 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.74 | 1.00 | 0.01 | 0.00 | 3/12/2025 | 3/31/2025 2:59:07 PM EST |
| 13.00 | 1.55 | 1.85 | 1.79 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.95 | 0.09 | -0.01 | 3/25/2025 | 3/31/2025 2:59:07 PM EST |
| 14.00 | 0.75 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 58 | 0.31 | 0.77 | 0.29 | -0.01 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | -0.03 | -10.72% | 10 | 994 | 0.29 | 0.40 | 0.41 | -0.01 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 11 | 492 | 0.31 | 0.09 | 0.18 | 0.00 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 17.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,909 | 0.46 | 0.01 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 18.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 137 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 203 | 0.71 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:07 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:07 PM EST |
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:07 PM EST |
| 12.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.57 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 2:59:07 PM EST |
| 13.00 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 5 | 20,362 | 0.51 | -0.05 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 64 | 435 | 0.33 | -0.23 | 0.29 | -0.01 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 15.00 | 0.50 | 0.60 | 0.56 | -0.04 | -6.67% | 11 | 937 | 0.31 | -0.60 | 0.41 | -0.01 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 16.00 | 1.10 | 1.60 | 1.13 | 0.00 | 0.00% | 0 | 214 | 0.37 | -0.91 | 0.18 | 0.00 | 3/27/2025 | 3/31/2025 2:59:07 PM EST |
| 17.00 | 2.30 | 2.40 | 2.06 | 0.00 | 0.00% | 0 | 190 | 0.54 | -0.99 | 0.03 | 0.00 | 3/24/2025 | 3/31/2025 2:59:07 PM EST |
| 18.00 | 3.20 | 3.40 | 2.19 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:07 PM EST |
| 19.00 | 4.20 | 4.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 20.00 | 5.20 | 7.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 21.00 | 6.10 | 8.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 22.00 | 7.10 | 8.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 23.00 | 8.30 | 10.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 25.00 | 10.20 | 12.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 30.00 | 15.00 | 15.60 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST |