Options Chain for WENDYS CO COM (WEN) - $7.30 as of 5/8/2026 8:29:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.70 | 5.50 | 5.10 | 5.20 | +0.55 | +11.83% | 2.55 | 2 | 2 | 7.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 3.00 | 3.90 | 4.70 | 4.30 | 4.05 | +0.50 | +14.09% | 1.43 | 2 | 1 | 6.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 3.50 | 3.30 | 4.00 | 3.65 | 3.50 | % | 1.04 | 2 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST | |
| 4.00 | 2.70 | 3.50 | 3.10 | 3.00 | +0.44 | +17.19% | 0.78 | 2 | 16 | 3.99 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 4.50 | 2.40 | 2.95 | 2.68 | 2.77 | +0.64 | +30.05% | 0.60 | 1 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 5.00 | 1.90 | 2.45 | 2.18 | 2.30 | +0.65 | +39.40% | 0.44 | 2 | 68 | 2.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 5.50 | 1.20 | 1.95 | 1.58 | 1.50 | +0.10 | +7.15% | 0.29 | 2 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 6.00 | 1.15 | 1.45 | 1.30 | 1.40 | +0.40 | +40.00% | 0.22 | 208 | 1,207 | 1.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 6.50 | 0.65 | 0.90 | 0.78 | 0.88 | +0.43 | +95.56% | 0.12 | 236 | 817 | 0.99 | 0.99 | 0.22 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 7.00 | 0.35 | 0.45 | 0.40 | 0.43 | +0.15 | +53.58% | 0.06 | 1,461 | 4,303 | 0.55 | 0.72 | 0.70 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.02 | 1,435 | 4,599 | 0.55 | 0.33 | 0.74 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 647 | 20,426 | 0.64 | 0.10 | 0.35 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 50 | 37 | 0.90 | 0.02 | 0.09 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 26 | 12,625 | 1.12 | 0.00 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 36 | 7,377 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6,006 | 1.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,309 | 2.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 1,346 | 2.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 394 | 4.11 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 67 | 4.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 10 | 4.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.03 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 43 | 3.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,214 | 1.87 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 76,126 | 1.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.15 | -93.75% | 0.00 | 1,029 | 1,583 | 0.75 | -0.01 | 0.22 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.27 | -79.42% | 0.01 | 3,068 | 4,016 | 0.43 | -0.28 | 0.70 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 7.50 | 0.25 | 0.35 | 0.30 | 0.38 | -0.33 | -46.48% | 0.04 | 73 | 33 | 0.34 | -0.67 | 0.74 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 8.00 | 0.60 | 0.90 | 0.75 | 0.71 | -0.68 | -48.93% | 0.09 | 36 | 1,709 | 1.08 | -0.90 | 0.35 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 8.50 | 0.70 | 1.90 | 1.30 | % | 0.15 | 0 | 0 | 2.76 | -0.98 | 0.09 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 9.00 | 1.50 | 2.15 | 1.83 | 2.45 | 0.00 | 0.00% | 0.20 | 0 | 445 | 2.42 | -1.00 | 0.02 | 0.00 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 9.50 | 1.80 | 2.80 | 2.30 | 2.65 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.12 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:04 PM EST |
| 10.00 | 2.50 | 3.10 | 2.80 | 3.20 | 0.00 | 0.00% | 0.28 | 0 | 76 | 2.81 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 10.50 | 2.80 | 3.90 | 3.35 | % | 0.32 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 11.00 | 3.30 | 4.40 | 3.85 | % | 0.35 | 0 | 18 | 4.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 11.50 | 3.80 | 4.90 | 4.35 | % | 0.38 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 12.00 | 4.30 | 5.40 | 4.85 | 4.85 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.52 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:04 PM EST |
| 12.50 | 4.80 | 5.90 | 5.35 | % | 0.43 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 13.00 | 5.10 | 6.40 | 5.75 | 5.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |
| 14.00 | 6.10 | 7.40 | 6.75 | 7.05 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.19 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |
| 15.00 | 7.10 | 8.40 | 7.75 | 8.30 | 0.00 | 0.00% | 0.52 | 0 | 42 | 5.46 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 16.00 | 8.10 | 9.40 | 8.75 | 9.15 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:04 PM EST |
| 17.00 | 9.10 | 10.40 | 9.75 | 10.15 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:04 PM EST |
| 18.00 | 10.10 | 11.40 | 10.75 | 11.35 | 0.00 | 0.00% | 0.60 | 0 | 1 | 6.18 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:04 PM EST |