Options Chain for WENDYS CO COM (WEN) - $11.68 as of 6/6/2025 2:45:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.00 | 8.00 | 6.27 | 0.00 | 0.00% | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:52 PM EST |
| 6.00 | 4.20 | 6.90 | 5.73 | 0.00 | 0.00% | 0 | 2 | 5.17 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:52 PM EST |
| 7.00 | 4.40 | 5.70 | 4.39 | 0.00 | 0.00% | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:52 PM EST |
| 8.00 | 3.40 | 4.90 | 3.90 | 0.00 | 0.00% | 0 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:52 PM EST |
| 9.00 | 2.50 | 3.90 | 2.50 | 0.00 | 0.00% | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:52 PM EST |
| 10.00 | 1.50 | 2.60 | 1.80 | 0.00 | 0.00% | 0 | 37 | 1.92 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 11.00 | 0.70 | 0.80 | 0.74 | -0.01 | -1.34% | 18 | 224 | 0.39 | 0.83 | 0.33 | -0.01 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 12.00 | 0.15 | 0.20 | 0.15 | -0.02 | -11.77% | 29 | 1,318 | 0.33 | 0.34 | 0.52 | -0.01 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 12 | 2,494 | 0.43 | 0.04 | 0.12 | 0.00 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 763 | 0.63 | 0.00 | 0.01 | 0.00 | 6/4/2025 | 6/6/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 176 | 0.80 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 612 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.56 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.60 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 10,129 | 0.82 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 11.00 | 0.05 | 0.10 | 0.05 | -0.04 | -44.45% | 52 | 1,305 | 0.33 | -0.17 | 0.33 | -0.01 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 12.00 | 0.40 | 0.50 | 0.48 | 0.00 | 0.00% | 208 | 3,051 | 0.28 | -0.66 | 0.52 | -0.01 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 13.00 | 1.25 | 1.35 | 1.28 | 0.00 | 0.00% | 0 | 604 | 0.68 | -0.96 | 0.12 | 0.00 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 14.00 | 2.05 | 2.60 | 2.50 | 0.00 | 0.00% | 0 | 3 | 1.08 | -1.00 | 0.01 | 0.00 | 5/21/2025 | 6/6/2025 3:59:52 PM EST |
| 15.00 | 3.00 | 3.60 | 3.92 | 0.00 | 0.00% | 0 | 14 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:52 PM EST |
| 16.00 | 4.00 | 4.60 | 3.40 | 0.00 | 0.00% | 0 | 5 | 1.52 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 3:59:52 PM EST |
| 17.00 | 5.00 | 5.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 18.00 | 6.00 | 8.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 19.00 | 7.00 | 7.60 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 20.00 | 6.20 | 8.60 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 21.00 | 9.10 | 9.60 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST |