Options Chain for WENDYS CO COM (WEN) - $8.35 as of 12/17/2025 10:02:11 AM 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 | 6.60 | 8.00 | 7.30 | 7.25 | -0.20 | -2.69% | 7.30 | 13 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 9:58:56 AM EST |
| 2.00 | 5.70 | 6.90 | 6.30 | 6.30 | +0.03 | +0.48% | 3.15 | 14 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 9:58:56 AM EST |
| 3.00 | 4.70 | 5.90 | 5.30 | 5.32 | 0.00 | 0.00% | 1.77 | 1 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 9:58:56 AM EST |
| 4.00 | 3.70 | 4.90 | 4.30 | 4.26 | 0.00 | 0.00% | 1.07 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:58:56 AM EST |
| 4.50 | 3.20 | 4.40 | 3.80 | 4.25 | 0.00 | 0.00% | 0.84 | 0 | 10 | 9.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:58:56 AM EST |
| 5.00 | 2.70 | 3.90 | 3.30 | 3.33 | 0.00 | 0.00% | 0.66 | 0 | 3 | 8.46 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:58:56 AM EST |
| 5.50 | 2.20 | 3.40 | 2.80 | 3.05 | 0.00 | 0.00% | 0.51 | 0 | 1 | 7.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:58:56 AM EST |
| 6.00 | 1.75 | 3.10 | 2.43 | 2.42 | 0.00 | 0.00% | 0.41 | 0 | 1 | 7.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:58:56 AM EST |
| 6.50 | 1.45 | 2.15 | 1.80 | % | 0.28 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 9:58:56 AM EST | |||
| 7.00 | 0.95 | 1.85 | 1.40 | 1.50 | 0.00 | 0.00% | 0.20 | 0 | 5 | 4.25 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 9:58:56 AM EST |
| 7.50 | 0.95 | 1.10 | 1.03 | 0.98 | -0.02 | -2.00% | 0.14 | 1 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 9:58:56 AM EST |
| 8.00 | 0.45 | 0.55 | 0.50 | 0.49 | +0.04 | +8.89% | 0.06 | 2 | 765 | 1.05 | 0.90 | 0.65 | -0.01 | 12/17/2025 | 12/17/2025 9:58:56 AM EST |
| 8.50 | 0.10 | 0.15 | 0.13 | 0.12 | +0.01 | +9.10% | 0.02 | 835 | 6,179 | 0.48 | 0.36 | 1.20 | -0.02 | 12/17/2025 | 12/17/2025 9:58:56 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 7,958 | 0.90 | 0.04 | 0.25 | -0.01 | 12/17/2025 | 12/17/2025 9:58:56 AM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 335 | 2.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 9:58:56 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,919 | 1.68 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:58:56 AM EST |
| 10.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 168 | 5.24 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 9:58:56 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,161 | 2.31 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 9:58:56 AM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:58:56 AM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 121 | 3.32 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/17/2025 9:58:56 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:58:56 AM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 7.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 9:58:56 AM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:58:56 AM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 7.91 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/17/2025 9:58:56 AM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:58:56 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 8.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 9:58:56 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/17/2025 9:58:56 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/17/2025 9:58:56 AM 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 9:58:56 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 9:58:56 AM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:58:56 AM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:58:56 AM EST |
| 4.50 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:58:56 AM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 2 | 9.68 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:58:56 AM EST |
| 5.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 8.46 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:58:56 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 8 | 7.62 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/17/2025 9:58:56 AM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 6 | 6.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 9:58:56 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.78 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 9:58:56 AM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,237 | 3.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:58:56 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,212 | 0.69 | -0.10 | 0.65 | -0.01 | 12/16/2025 | 12/17/2025 9:58:56 AM EST |
| 8.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.02 | 28 | 466 | 0.48 | -0.64 | 1.20 | -0.02 | 12/17/2025 | 12/17/2025 9:58:56 AM EST |
| 9.00 | 0.50 | 0.70 | 0.60 | 0.64 | -0.18 | -21.96% | 0.07 | 12 | 374 | 1.05 | -0.96 | 0.25 | -0.01 | 12/17/2025 | 12/17/2025 9:58:56 AM EST |
| 9.50 | 0.85 | 3.10 | 1.98 | 1.30 | 0.00 | 0.00% | 0.21 | 0 | 5 | 9.12 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:58:56 AM EST |
| 10.00 | 1.35 | 1.95 | 1.65 | 1.66 | -0.02 | -1.19% | 0.16 | 3 | 84 | 4.67 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 9:58:56 AM EST |
| 10.50 | 1.65 | 3.00 | 2.33 | 2.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:58:56 AM EST |
| 11.00 | 2.10 | 3.30 | 2.70 | 2.80 | 0.00 | 0.00% | 0.25 | 0 | 5 | 5.58 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:58:56 AM EST |
| 11.50 | 2.60 | 3.80 | 3.20 | 3.15 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.98 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:58:56 AM EST |
| 12.00 | 3.10 | 4.30 | 3.70 | 3.77 | 0.00 | 0.00% | 0.31 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:58:56 AM EST |
| 12.50 | 3.60 | 4.80 | 4.20 | 4.34 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:58:56 AM EST |
| 13.00 | 4.10 | 5.30 | 4.70 | 4.23 | 0.00 | 0.00% | 0.36 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 9:58:56 AM EST |
| 13.50 | 4.60 | 5.80 | 5.20 | 5.16 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:58:56 AM EST |
| 14.00 | 5.00 | 6.30 | 5.65 | 5.51 | 0.00 | 0.00% | 0.40 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 9:58:56 AM EST |
| 14.50 | 5.50 | 7.00 | 6.25 | 5.73 | 0.00 | 0.00% | 0.43 | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 9:58:56 AM EST |
| 15.00 | 6.00 | 7.50 | 6.75 | % | 0.45 | 0 | 0 | 8.99 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:58:56 AM EST | |||
| 16.00 | 7.00 | 8.50 | 7.75 | % | 0.48 | 0 | 0 | 9.48 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:58:56 AM EST | |||
| 17.00 | 8.00 | 9.50 | 8.75 | 8.57 | 0.00 | 0.00% | 0.51 | 0 | 0 | 9.92 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:58:56 AM EST |