Options Chain for WENDYS CO COM (WEN) - $9.66 as of 9/12/2025 9:36:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.10 | 7.60 | 6.85 | 6.90 | -0.53 | -7.14% | 2.28 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 4.00 | 5.20 | 6.60 | 5.90 | 5.85 | % | 1.48 | 1 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST | |
| 5.00 | 4.30 | 4.90 | 4.60 | 4.80 | -0.10 | -2.05% | 0.92 | 3 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 6.00 | 3.50 | 3.80 | 3.65 | 3.80 | 0.00 | 0.00% | 0.61 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:48 PM EST |
| 7.00 | 2.50 | 2.75 | 2.63 | 3.60 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:48 PM EST |
| 8.00 | 1.40 | 1.75 | 1.58 | 1.63 | -0.17 | -9.45% | 0.20 | 2 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 9.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.25 | -26.32% | 0.08 | 21 | 348 | 0.00 | 0.93 | 0.25 | -0.02 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.09 | -47.37% | 0.01 | 177 | 4,518 | 0.40 | 0.35 | 0.70 | -0.02 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 16 | 5,427 | 0.68 | 0.02 | 0.09 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 9,706 | 1.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,938 | 1.31 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 668 | 1.56 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 807 | 1.79 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.99 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,231 | 2.92 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.36 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.07 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.44 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 8.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 43 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 19 | 30,683 | 0.55 | -0.07 | 0.25 | -0.02 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.20 | +80.00% | 0.04 | 110 | 4,408 | 0.67 | -0.65 | 0.70 | -0.02 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 11.00 | 1.30 | 1.40 | 1.35 | 1.33 | +0.25 | +23.15% | 0.12 | 10 | 229 | 2.09 | -0.98 | 0.09 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 12.00 | 2.30 | 2.35 | 2.33 | 2.30 | +0.14 | +6.49% | 0.19 | 5 | 67 | 1.14 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 13.00 | 3.20 | 3.40 | 3.30 | 3.15 | 0.00 | 0.00% | 0.25 | 0 | 54 | 1.73 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 14.00 | 4.30 | 4.50 | 4.40 | 3.81 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:48 PM EST |
| 15.00 | 5.20 | 5.40 | 5.30 | % | 0.35 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 16.00 | 6.20 | 6.50 | 6.35 | % | 0.40 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 17.00 | 7.20 | 7.50 | 7.35 | % | 0.43 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 18.00 | 8.20 | 8.50 | 8.35 | 7.69 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.24 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:48 PM EST |
| 19.00 | 9.30 | 9.50 | 9.40 | % | 0.49 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 20.00 | 10.20 | 10.40 | 10.30 | % | 0.52 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 21.00 | 11.20 | 11.50 | 11.35 | % | 0.54 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 22.00 | 12.30 | 12.40 | 12.35 | % | 0.56 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST |