Options Chain for WENDYS CO COM (WEN) - $7.55 as of 8/12/2026 10:32:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.40 | 5.60 | 5.00 | 5.00 | 0.00 | 0.00% | 2.00 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 3.00 | 3.90 | 5.10 | 4.50 | 4.40 | 0.00 | 0.00% | 1.50 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 3.50 | 3.40 | 4.60 | 4.00 | 4.00 | 0.00 | 0.00% | 1.14 | 0 | 3 | 9.43 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 4.00 | 2.90 | 4.10 | 3.50 | 3.45 | 0.00 | 0.00% | 0.88 | 0 | 4 | 7.30 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 4.50 | 2.40 | 3.60 | 3.00 | 2.95 | 0.00 | 0.00% | 0.67 | 0 | 6 | 6.25 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 5.00 | 2.10 | 3.00 | 2.55 | 2.42 | 0.00 | 0.00% | 0.51 | 0 | 8 | 4.96 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 5.50 | 1.65 | 2.40 | 2.03 | 2.09 | 0.00 | 0.00% | 0.37 | 0 | 3 | 7.40 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 6.00 | 1.15 | 1.90 | 1.53 | 1.56 | 0.00 | 0.00% | 0.26 | 0 | 35 | 3.64 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 6.50 | 0.70 | 1.40 | 1.05 | 1.05 | 0.00 | 0.00% | 0.16 | 0 | 108 | 2.11 | 0.99 | 0.03 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 7.00 | 0.60 | 0.75 | 0.68 | 0.55 | -0.05 | -8.34% | 0.10 | 27 | 301 | 0.94 | 0.91 | 0.33 | -0.02 | 8/12/2026 | 8/11/2026 3:59:50 PM EST |
| 7.50 | 0.25 | 0.30 | 0.28 | 0.23 | +0.03 | +15.00% | 0.04 | 17 | 3,739 | 0.70 | 0.57 | 0.90 | -0.03 | 8/12/2026 | 8/11/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 4,006 | 0.66 | 0.20 | 0.61 | -0.03 | 8/12/2026 | 8/11/2026 3:59:50 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,399 | 1.09 | 0.04 | 0.20 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,342 | 1.45 | 0.01 | 0.04 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 20 | 555 | 1.77 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 457 | 2.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 247 | 2.32 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 2.57 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:50 PM EST |
| 11.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 99 | 4.97 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 127 | 3.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 142 | 5.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.76 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/11/2026 3:59:50 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 14.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:50 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:50 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:50 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.71 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.08 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/11/2026 3:59:50 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 35,035 | 2.49 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:50 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50,111 | 1.42 | -0.01 | 0.03 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,222 | 0.90 | -0.09 | 0.33 | -0.02 | 8/12/2026 | 8/11/2026 3:59:50 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 220 | 51,954 | 0.66 | -0.43 | 0.90 | -0.03 | 8/12/2026 | 8/11/2026 3:59:50 PM EST |
| 8.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.20 | -33.34% | 0.05 | 26 | 299 | 1.48 | -0.80 | 0.61 | -0.03 | 8/12/2026 | 8/11/2026 3:59:50 PM EST |
| 8.50 | 0.50 | 1.30 | 0.90 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 32 | 3.21 | -0.96 | 0.20 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 9.00 | 0.70 | 2.05 | 1.38 | 1.51 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.72 | -0.99 | 0.04 | 0.00 | 8/10/2026 | 8/11/2026 3:59:50 PM EST |
| 9.50 | 1.60 | 2.35 | 1.98 | 2.07 | 0.00 | 0.00% | 0.21 | 0 | 2 | 4.38 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 10.00 | 2.05 | 2.90 | 2.48 | 2.58 | 0.00 | 0.00% | 0.25 | 0 | 4 | 4.18 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 10.50 | 2.40 | 3.60 | 3.00 | 3.15 | 0.00 | 0.00% | 0.29 | 0 | 1 | 5.57 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 11.00 | 2.90 | 4.10 | 3.50 | 3.75 | 0.00 | 0.00% | 0.32 | 0 | 8 | 4.66 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:50 PM EST |
| 11.50 | 3.40 | 4.60 | 4.00 | 4.10 | 0.00 | 0.00% | 0.35 | 0 | 9 | 5.41 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 12.00 | 3.90 | 5.10 | 4.50 | 4.60 | 0.00 | 0.00% | 0.38 | 0 | 3 | 5.71 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 12.50 | 4.40 | 5.60 | 5.00 | 5.08 | 0.00 | 0.00% | 0.40 | 0 | 5 | 5.52 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 13.00 | 4.90 | 6.10 | 5.50 | 5.71 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.77 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 13.50 | 5.20 | 6.70 | 5.95 | 6.25 | 0.00 | 0.00% | 0.44 | 0 | 1 | 6.48 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 14.00 | 5.70 | 7.20 | 6.45 | 6.60 | 0.00 | 0.00% | 0.46 | 0 | 2 | 5.70 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 14.50 | 6.20 | 7.70 | 6.95 | 6.91 | 0.00 | 0.00% | 0.48 | 0 | 2 | 5.28 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 15.00 | 6.70 | 8.20 | 7.45 | 7.39 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 15.50 | 7.20 | 8.70 | 7.95 | 8.15 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.65 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 16.00 | 7.70 | 9.20 | 8.45 | 8.59 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.98 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 17.00 | 8.70 | 10.20 | 9.45 | 9.56 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 18.00 | 9.70 | 11.20 | 10.45 | 10.55 | 0.00 | 0.00% | 0.58 | 0 | 1 | 8.21 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |