Options Chain for WENDYS CO COM (WEN) - $17.92 as of 11/20/2024 8:53:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.90 | 9.70 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 11.00 | 4.90 | 8.70 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 12.00 | 5.70 | 7.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 13.00 | 4.90 | 5.10 | 7.50 | 0.00 | 0.00% | 0 | 37 | 1.00 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 14.00 | 3.70 | 5.20 | 3.25 | 0.00 | 0.00% | 0 | 6 | 1.64 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 2.80 | 3.10 | 2.70 | -0.90 | -25.00% | 1 | 95 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 16.00 | 1.90 | 2.10 | 3.40 | 0.00 | 0.00% | 0 | 19 | 0.49 | 0.99 | 0.10 | 0.00 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 17.00 | 1.00 | 1.10 | 1.10 | -0.20 | -15.39% | 54 | 207 | 0.29 | 0.77 | 0.29 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 18.00 | 0.35 | 0.45 | 0.45 | -0.10 | -18.19% | 20 | 410 | 0.25 | 0.44 | 0.34 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 19.00 | 0.10 | 0.15 | 0.13 | -0.03 | -18.75% | 81 | 1,513 | 0.26 | 0.18 | 0.21 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 43 | 1,153 | 0.32 | 0.07 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 1,685 | 0.37 | 0.02 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 22.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 513 | 0.45 | 0.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 23.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 157 | 0.71 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 24.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 44 | 0.59 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 276 | 1.30 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.46 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:03 PM EST |
| 28.00 | 0.00 | 0.25 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 110 | 1.67 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 11/20/2024 4:00:03 PM EST |
| 32.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 11/20/2024 4:00:03 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 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:03 PM EST |
| 12.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 4:00:03 PM EST |
| 13.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 463 | 0.74 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 4:00:03 PM EST |
| 14.00 | 0.00 | 0.80 | 0.04 | 0.00 | 0.00% | 0 | 277 | 1.21 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 2 | 1,110 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 16.00 | 0.05 | 0.15 | 0.08 | -0.01 | -11.12% | 50 | 439 | 0.31 | -0.01 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 17.00 | 0.20 | 0.30 | 0.26 | +0.11 | +73.34% | 316 | 2,596 | 0.27 | -0.23 | 0.29 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 18.00 | 0.60 | 0.70 | 0.78 | +0.28 | +56.00% | 35 | 27,898 | 0.24 | -0.56 | 0.34 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 19.00 | 1.35 | 1.50 | 1.20 | +0.07 | +6.20% | 1 | 685 | 0.27 | -0.82 | 0.21 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 2.25 | 2.40 | 2.30 | 0.00 | 0.00% | 0 | 227 | 0.38 | -0.93 | 0.09 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 21.00 | 3.20 | 3.40 | 1.55 | 0.00 | 0.00% | 0 | 80 | 0.49 | -0.98 | 0.03 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 22.00 | 4.20 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 14 | 0.82 | -1.00 | 0.01 | 0.00 | 9/20/2024 | 11/20/2024 4:00:03 PM EST |
| 23.00 | 4.90 | 5.40 | 5.40 | 0.00 | 0.00% | 0 | 5 | 0.67 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:03 PM EST |
| 24.00 | 6.20 | 6.50 | 3.69 | 0.00 | 0.00% | 0 | 7 | 0.85 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 7.20 | 7.40 | 4.61 | 0.00 | 0.00% | 0 | 9 | 0.83 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 26.00 | 7.90 | 8.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 27.00 | 9.20 | 9.70 | % | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 28.00 | 10.20 | 10.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 12.20 | 12.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 32.00 | 13.90 | 14.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 17.20 | 17.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |