Options Chain for WENDYS CO COM (WEN) - $7.82 as of 2/2/2026 9:37:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.20 | 4.40 | 3.80 | % | 0.95 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 4.50 | 2.70 | 3.90 | 3.30 | 3.59 | 0.00 | 0.00% | 0.73 | 0 | 2 | 7.28 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 5.00 | 2.20 | 3.40 | 2.80 | 3.04 | 0.00 | 0.00% | 0.56 | 0 | 4 | 6.30 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 5.50 | 1.95 | 2.70 | 2.33 | 2.55 | 0.00 | 0.00% | 0.42 | 0 | 3 | 4.51 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 6.00 | 1.40 | 2.15 | 1.78 | 2.09 | 0.00 | 0.00% | 0.30 | 0 | 4 | 3.56 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 6.50 | 1.00 | 1.75 | 1.38 | 1.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 7.00 | 0.50 | 1.25 | 0.88 | 0.84 | 0.00 | 0.00% | 0.13 | 0 | 5 | 2.58 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 7.50 | 0.35 | 0.40 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 15 | 31 | 0.62 | 0.73 | 0.81 | -0.01 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 181 | 228 | 0.52 | 0.28 | 0.81 | -0.02 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 13 | 1,398 | 0.79 | 0.05 | 0.25 | -0.01 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 555 | 1.10 | 0.00 | 0.03 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 9.50 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:58:53 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.94 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.85 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:53 AM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.83 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:58:53 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 14.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.01 | 2 | 0 | 9.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST | |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.01 | 3 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST | |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.01 | 25 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST | |
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 70 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 21 | 20,162 | 0.43 | -0.27 | 0.81 | -0.01 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 1,238 | 0.91 | -0.72 | 0.81 | -0.02 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 8.50 | 0.45 | 1.20 | 0.83 | 0.93 | 0.00 | 0.00% | 0.10 | 0 | 959 | 2.20 | -0.95 | 0.25 | -0.01 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 9.00 | 0.90 | 1.65 | 1.28 | 1.25 | 0.00 | 0.00% | 0.14 | 0 | 10 | 2.48 | -1.00 | 0.03 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 9.50 | 1.40 | 2.15 | 1.78 | 1.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 10.00 | 1.00 | 2.80 | 1.90 | 2.39 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 10.50 | 1.50 | 4.00 | 2.75 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 11.00 | 1.15 | 5.30 | 3.23 | 3.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 11.50 | 1.65 | 5.80 | 3.73 | 3.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 9.22 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 12.00 | 3.70 | 4.90 | 4.30 | 4.13 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 12.50 | 4.20 | 5.40 | 4.80 | 4.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 13.00 | 4.70 | 5.90 | 5.30 | 5.31 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 13.50 | 5.00 | 6.50 | 5.75 | 5.81 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 14.00 | 5.50 | 7.00 | 6.25 | 5.51 | 0.00 | 0.00% | 0.45 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:53 AM EST |
| 14.50 | 6.00 | 7.50 | 6.75 | 6.85 | 0.00 | 0.00% | 0.47 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 15.00 | 6.50 | 8.00 | 7.25 | 7.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 15.50 | 7.00 | 8.50 | 7.75 | 7.43 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 16.00 | 7.50 | 9.00 | 8.25 | 7.61 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:58:53 AM EST |
| 16.50 | 8.00 | 9.50 | 8.75 | 8.75 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 17.00 | 8.50 | 10.00 | 9.25 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST |