Options Chain for WENDYS CO COM (WEN) - $19.96 as of 4/23/2024 9:13:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.40 | 11.60 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 12.00 | 7.60 | 9.30 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 13.00 | 6.60 | 8.80 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 14.00 | 5.60 | 7.80 | 4.55 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 4/23/2024 3:59:59 PM EST |
| 15.00 | 4.20 | 5.40 | 3.86 | 0.00 | 0.00% | 0 | 220 | 1.20 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/23/2024 3:59:59 PM EST |
| 16.00 | 3.20 | 4.40 | 4.00 | +1.33 | +49.82% | 1 | 12 | 0.93 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 17.00 | 2.60 | 3.20 | 3.00 | +0.75 | +33.34% | 2 | 34 | 0.58 | 0.98 | 0.03 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 18.00 | 1.50 | 3.30 | 2.10 | +0.20 | +10.53% | 4 | 442 | 0.29 | 0.91 | 0.10 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 19.00 | 1.20 | 1.30 | 1.25 | +0.15 | +13.64% | 62 | 882 | 0.30 | 0.77 | 0.20 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 20.00 | 0.55 | 0.65 | 0.60 | +0.10 | +20.00% | 42 | 1,891 | 0.29 | 0.52 | 0.28 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 21.00 | 0.15 | 0.25 | 0.25 | +0.08 | +47.06% | 72 | 1,610 | 0.26 | 0.26 | 0.23 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 22.00 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 29 | 182 | 0.29 | 0.10 | 0.12 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 1 | 105 | 0.35 | 0.03 | 0.04 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 24.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 82 | 0.50 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 4/23/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 78 | 0.50 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/23/2024 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 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 | 0.05 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 173 | 1.07 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/23/2024 3:59:59 PM EST |
| 16.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 417 | 1.38 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:59 PM EST |
| 17.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 4 | 2,871 | 0.48 | -0.02 | 0.03 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 18.00 | 0.05 | 0.10 | 0.09 | -0.02 | -18.19% | 26 | 1,379 | 0.32 | -0.09 | 0.10 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 19.00 | 0.20 | 0.25 | 0.25 | -0.05 | -16.67% | 36 | 7,311 | 0.30 | -0.23 | 0.20 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 20.00 | 0.55 | 0.60 | 0.59 | -0.12 | -16.91% | 39 | 407 | 0.29 | -0.48 | 0.28 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 21.00 | 0.10 | 1.25 | 1.15 | -0.20 | -14.82% | 115 | 10 | 0.27 | -0.74 | 0.23 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 22.00 | 1.00 | 4.20 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.90 | 0.12 | -0.01 | 4/22/2024 | 4/23/2024 3:59:59 PM EST |
| 23.00 | 1.95 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.97 | 0.04 | 0.00 | 4/22/2024 | 4/23/2024 3:59:59 PM EST |
| 24.00 | 3.30 | 4.90 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 25.00 | 4.60 | 6.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 26.00 | 5.20 | 6.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 27.00 | 6.20 | 7.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 28.00 | 7.30 | 8.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 29.00 | 8.60 | 11.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 30.00 | 9.60 | 11.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 35.00 | 14.60 | 16.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST |