Options Chain for WENDYS CO COM (WEN) - $19.82 as of 4/26/2024 3:56:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.00 | 12.30 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 12.00 | 7.90 | 9.80 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 13.00 | 7.00 | 9.30 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 14.00 | 5.80 | 7.70 | 4.55 | 0.00 | 0.00% | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:40 PM EST |
| 15.00 | 4.90 | 5.30 | 3.86 | 0.00 | 0.00% | 0 | 220 | 0.97 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:40 PM EST |
| 16.00 | 4.00 | 6.00 | 4.00 | 0.00 | 0.00% | 0 | 11 | 2.05 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:40 PM EST |
| 17.00 | 2.85 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 34 | 1.33 | 0.99 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 3:59:40 PM EST |
| 18.00 | 1.20 | 2.50 | 2.35 | +0.25 | +11.91% | 2 | 443 | 0.43 | 0.94 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 19.00 | 1.30 | 1.45 | 1.50 | +0.30 | +25.00% | 13 | 887 | 0.31 | 0.80 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 20.00 | 0.60 | 0.70 | 0.80 | +0.28 | +53.85% | 78 | 1,784 | 0.29 | 0.57 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 21.00 | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 65 | 1,671 | 0.27 | 0.28 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 22.00 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 9 | 197 | 0.28 | 0.08 | 0.13 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.35 | 0.02 | 0.04 | 0.00 | 4/23/2024 | 4/26/2024 3:59:40 PM EST |
| 24.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 82 | 0.51 | 0.00 | 0.01 | 0.00 | 3/28/2024 | 4/26/2024 3:59:40 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 78 | 0.52 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:40 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:40 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 173 | 0.72 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:40 PM EST |
| 16.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 417 | 0.68 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:40 PM EST |
| 17.00 | 0.00 | 0.10 | 0.02 | -0.03 | -60.00% | 8 | 2,871 | 0.54 | -0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 18.00 | 0.00 | 0.10 | 0.08 | -0.02 | -20.00% | 38 | 1,416 | 0.40 | -0.06 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 53 | 7,292 | 0.32 | -0.20 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 20.00 | 0.40 | 0.50 | 0.43 | -0.22 | -33.85% | 48 | 408 | 0.28 | -0.43 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 21.00 | 1.00 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 121 | 0.28 | -0.72 | 0.27 | -0.01 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 22.00 | 0.45 | 4.00 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.92 | 0.13 | 0.00 | 4/22/2024 | 4/26/2024 3:59:40 PM EST |
| 23.00 | 1.80 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.98 | 0.04 | 0.00 | 4/22/2024 | 4/26/2024 3:59:40 PM EST |
| 24.00 | 3.60 | 4.60 | % | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 25.00 | 4.60 | 5.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 26.00 | 5.70 | 7.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 27.00 | 6.50 | 7.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 28.00 | 7.70 | 8.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 29.00 | 8.70 | 9.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 30.00 | 9.50 | 11.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 35.00 | 13.50 | 16.40 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST |