Options Chain for WENDYS CO COM (WEN) - $6.22 as of 10/9/2026 7:55:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 5.40 | 5.20 | 5.30 | 0.00 | 0.00% | 5.20 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:43 PM EST |
| 2.00 | 4.10 | 4.40 | 4.25 | 4.15 | -0.15 | -3.49% | 2.12 | 1 | 31 | 7.01 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 3.00 | 3.10 | 3.50 | 3.30 | 3.20 | -0.10 | -3.03% | 1.10 | 5 | 13 | 5.53 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 3.50 | 2.45 | 2.95 | 2.70 | 2.63 | 0.00 | 0.00% | 0.77 | 0 | 7 | 4.29 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:43 PM EST |
| 4.00 | 2.05 | 2.55 | 2.30 | 2.26 | -0.01 | -0.45% | 0.57 | 2 | 11 | 4.06 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 4.50 | 1.45 | 2.05 | 1.75 | % | 0.39 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 5.00 | 0.90 | 1.55 | 1.23 | 1.04 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:43 PM EST |
| 5.50 | 0.45 | 1.05 | 0.75 | 0.68 | +0.03 | +4.62% | 0.14 | 1 | 0 | 1.96 | 0.99 | 0.18 | 0.00 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 6.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.06 | 134 | 129 | 0.63 | 0.74 | 0.89 | -0.01 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 105 | 840 | 0.50 | 0.26 | 0.81 | -0.01 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 12 | 1,111 | 0.79 | 0.04 | 0.18 | 0.00 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 133 | 1.08 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,920 | 1.33 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:43 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:43 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,804 | 1.76 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:43 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 951 | 2.12 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:43 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.43 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:43 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.70 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:43 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:43 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 3.50 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 4.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:43 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.01 | 3 | 4 | 0.83 | -0.01 | 0.18 | 0.00 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 21 | 635 | 0.49 | -0.26 | 0.89 | -0.01 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 6.50 | 0.25 | 0.40 | 0.33 | 0.34 | -0.01 | -2.86% | 0.05 | 13 | 131 | 0.64 | -0.74 | 0.81 | -0.01 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 7.00 | 0.70 | 0.90 | 0.80 | 0.85 | -0.05 | -5.56% | 0.11 | 106 | 1,546 | 1.05 | -0.96 | 0.18 | 0.00 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 7.50 | 1.05 | 1.55 | 1.30 | 1.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.95 | -1.00 | 0.01 | 0.00 | 10/5/2026 | 10/9/2026 3:59:43 PM EST |
| 8.00 | 1.60 | 2.15 | 1.88 | 1.81 | 0.00 | 0.00% | 0.23 | 0 | 170 | 2.62 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:43 PM EST |
| 8.50 | 2.00 | 2.75 | 2.38 | 2.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:43 PM EST |
| 9.00 | 2.60 | 3.00 | 2.80 | 2.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:43 PM EST |
| 9.50 | 3.00 | 3.80 | 3.40 | % | 0.36 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 10.00 | 3.60 | 4.30 | 3.95 | 2.42 | 0.00 | 0.00% | 0.40 | 0 | 4 | 4.18 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:43 PM EST |
| 10.50 | 4.00 | 4.80 | 4.40 | % | 0.42 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 11.00 | 4.50 | 5.30 | 4.90 | 3.45 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.60 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:43 PM EST |
| 11.50 | 5.00 | 5.80 | 5.40 | % | 0.47 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 12.00 | 5.50 | 6.30 | 5.90 | 7.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.96 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:43 PM EST |
| 12.50 | 6.00 | 6.80 | 6.40 | % | 0.51 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 13.00 | 6.50 | 7.30 | 6.90 | % | 0.53 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 14.00 | 7.50 | 8.30 | 7.90 | 6.75 | 0.00 | 0.00% | 0.56 | 0 | 1 | 5.57 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:43 PM EST |
| 15.00 | 8.50 | 9.30 | 8.90 | 7.45 | 0.00 | 0.00% | 0.59 | 0 | 1 | 5.84 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:43 PM EST |
| 16.00 | 9.50 | 10.30 | 9.90 | 8.75 | 0.00 | 0.00% | 0.62 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:43 PM EST |
| 17.00 | 10.50 | 11.30 | 10.90 | 8.26 | 0.00 | 0.00% | 0.64 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 3:59:43 PM EST |