Options Chain for WENDYS CO COM (WEN) - $10.67 as of 7/25/2025 1:24:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.50 | 5.90 | 5.70 | 6.20 | 0.00 | 0.00% | 1.14 | 0 | 10 | 2.23 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 6.00 | 4.50 | 5.00 | 4.75 | 4.51 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:44:00 PM EST |
| 7.00 | 3.50 | 4.00 | 3.75 | 3.80 | 0.00 | 0.00% | 0.54 | 0 | 27 | 1.36 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 8.00 | 2.60 | 2.85 | 2.73 | 3.95 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.88 | 1.00 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 9.00 | 1.65 | 1.85 | 1.75 | 2.10 | 0.00 | 0.00% | 0.19 | 0 | 62 | 0.77 | 0.95 | 0.09 | 0.00 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 10.00 | 0.90 | 1.00 | 0.95 | 0.90 | -0.05 | -5.27% | 0.10 | 27 | 277 | 0.47 | 0.76 | 0.28 | -0.01 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 11.00 | 0.40 | 0.45 | 0.43 | 0.45 | 0.00 | 0.00% | 0.04 | 349 | 4,834 | 0.53 | 0.45 | 0.29 | -0.01 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 12.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 354 | 8,415 | 0.62 | 0.26 | 0.19 | -0.01 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.02 | -11.77% | 0.01 | 58 | 5,445 | 0.70 | 0.17 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.01 | +10.00% | 0.01 | 212 | 3,691 | 0.82 | 0.10 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 98 | 3,716 | 0.90 | 0.07 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 11 | 1,034 | 1.03 | 0.04 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 816 | 1.92 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,518 | 1.18 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 354 | 1.96 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 290 | 1.79 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 706 | 2.08 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.86 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.80 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.67 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.43 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.02 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:44:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 12:44:00 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.06 | 0.00 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28,463 | 0.64 | -0.05 | 0.09 | 0.00 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.02 | -11.77% | 0.02 | 689 | 19,667 | 0.45 | -0.24 | 0.28 | -0.01 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 11.00 | 0.60 | 0.70 | 0.65 | 0.70 | 0.00 | 0.00% | 0.06 | 98 | 4,289 | 0.56 | -0.55 | 0.29 | -0.01 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 12.00 | 1.40 | 1.55 | 1.48 | 1.65 | +0.15 | +10.00% | 0.12 | 8 | 2,458 | 0.66 | -0.74 | 0.19 | -0.01 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 13.00 | 2.30 | 2.45 | 2.38 | 2.05 | 0.00 | 0.00% | 0.18 | 0 | 1,146 | 0.73 | -0.83 | 0.13 | -0.01 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 14.00 | 3.30 | 3.40 | 3.35 | 3.50 | +0.49 | +16.28% | 0.24 | 3 | 539 | 0.98 | -0.90 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 15.00 | 4.20 | 4.40 | 4.30 | 4.00 | 0.00 | 0.00% | 0.29 | 0 | 390 | 1.15 | -0.93 | 0.06 | -0.01 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 16.00 | 5.20 | 5.40 | 5.30 | 5.38 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.29 | -0.96 | 0.04 | -0.01 | 7/22/2025 | 7/25/2025 12:44:00 PM EST |
| 17.00 | 6.20 | 6.40 | 6.30 | 5.21 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.18 | -1.00 | 0.01 | 0.00 | 7/1/2025 | 7/25/2025 12:44:00 PM EST |
| 18.00 | 7.20 | 7.40 | 7.30 | 5.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 7/25/2025 12:44:00 PM EST |
| 19.00 | 8.10 | 8.50 | 8.30 | 4.79 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/25/2025 12:44:00 PM EST |
| 20.00 | 9.10 | 9.40 | 9.25 | 7.80 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.49 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 7/25/2025 12:44:00 PM EST |
| 21.00 | 10.10 | 10.40 | 10.25 | 4.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 7/25/2025 12:44:00 PM EST |
| 22.00 | 11.10 | 11.70 | 11.40 | % | 0.52 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 23.00 | 12.10 | 12.40 | 12.25 | % | 0.53 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 24.00 | 13.10 | 13.40 | 13.25 | % | 0.55 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 25.00 | 14.10 | 14.50 | 14.30 | 11.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 12:44:00 PM EST |
| 30.00 | 19.20 | 19.40 | 19.30 | % | 0.64 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST |