Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $67.99 as of 11/21/2025 2:31:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 36.90 | 39.40 | 38.15 | % | 1.17 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 35.00 | 34.40 | 36.90 | 35.65 | % | 1.02 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 37.50 | 31.90 | 34.40 | 33.15 | % | 0.88 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 40.00 | 29.40 | 31.90 | 30.65 | 21.49 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 11/21/2025 4:00:02 PM EST |
| 42.50 | 26.90 | 29.50 | 28.20 | 24.15 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 11/21/2025 4:00:02 PM EST |
| 45.00 | 25.00 | 27.00 | 26.00 | 17.00 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 11/21/2025 4:00:02 PM EST |
| 47.50 | 21.90 | 24.50 | 23.20 | % | 0.49 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 50.00 | 19.40 | 22.00 | 20.70 | 21.32 | 0.00 | 0.00% | 0.41 | 0 | 25 | 0.94 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 11/21/2025 4:00:02 PM EST |
| 52.50 | 16.90 | 19.50 | 18.20 | 17.01 | 0.00 | 0.00% | 0.35 | 0 | 8 | 0.82 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 4:00:02 PM EST |
| 55.00 | 14.10 | 17.30 | 15.70 | 13.04 | 0.00 | 0.00% | 0.29 | 0 | 21 | 0.73 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 57.50 | 11.90 | 13.90 | 12.90 | 10.40 | 0.00 | 0.00% | 0.22 | 0 | 35 | 0.50 | 0.98 | 0.01 | 0.00 | 10/30/2025 | 11/21/2025 4:00:02 PM EST |
| 60.00 | 9.50 | 11.50 | 10.50 | 9.40 | 0.00 | 0.00% | 0.17 | 0 | 182 | 0.44 | 0.93 | 0.02 | -0.01 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 62.50 | 7.30 | 9.30 | 8.30 | 7.80 | 0.00 | 0.00% | 0.13 | 0 | 93 | 0.41 | 0.87 | 0.03 | -0.01 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 65.00 | 5.20 | 7.00 | 6.10 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 336 | 0.35 | 0.79 | 0.04 | -0.02 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 67.50 | 3.90 | 6.30 | 5.10 | 2.88 | 0.00 | 0.00% | 0.08 | 0 | 414 | 0.32 | 0.68 | 0.05 | -0.02 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 70.00 | 2.40 | 3.20 | 2.80 | 2.40 | +0.93 | +63.27% | 0.04 | 5 | 1,314 | 0.24 | 0.54 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 72.50 | 1.15 | 2.00 | 1.58 | 1.70 | +1.10 | +183.34% | 0.02 | 19 | 2,019 | 0.22 | 0.39 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 75.00 | 0.50 | 0.95 | 0.73 | 0.85 | +0.40 | +88.89% | 0.01 | 2 | 1,253 | 0.20 | 0.25 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 77.50 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.21 | 0.14 | 0.04 | -0.01 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.32 | 0.08 | 0.02 | -0.01 | 10/30/2025 | 11/21/2025 4:00:02 PM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,791 | 0.36 | 0.04 | 0.01 | 0.00 | 10/7/2025 | 11/21/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 26 | 0.32 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 87.50 | 0.00 | 0.60 | 0.30 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.43 | 0.01 | 0.00 | 0.00 | 10/4/2024 | 11/21/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 11/21/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.54 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/21/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.43 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 11/21/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 11/21/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 11/21/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 11/21/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 11/21/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 11/21/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.99 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 11/21/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 11/21/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.57 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 11/21/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.54 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.62 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.55 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.49 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 677 | 0.46 | -0.02 | 0.01 | 0.00 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 60.00 | 0.10 | 0.80 | 0.45 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 735 | 0.32 | -0.07 | 0.02 | -0.01 | 11/12/2025 | 11/21/2025 4:00:02 PM EST |
| 62.50 | 0.25 | 0.85 | 0.55 | 0.65 | +0.05 | +8.34% | 0.01 | 2 | 518 | 0.28 | -0.13 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 65.00 | 0.55 | 1.15 | 0.85 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 341 | 0.26 | -0.21 | 0.04 | -0.02 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 67.50 | 1.00 | 1.65 | 1.33 | 1.40 | -2.45 | -63.64% | 0.02 | 4 | 235 | 0.23 | -0.32 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 70.00 | 2.05 | 2.55 | 2.30 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.23 | -0.46 | 0.06 | -0.02 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 72.50 | 3.40 | 4.00 | 3.70 | 4.93 | 0.00 | 0.00% | 0.05 | 0 | 295 | 0.23 | -0.61 | 0.06 | -0.02 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 75.00 | 5.00 | 5.70 | 5.35 | 7.13 | 0.00 | 0.00% | 0.07 | 0 | 126 | 0.21 | -0.75 | 0.05 | -0.02 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 77.50 | 7.00 | 8.00 | 7.50 | 8.80 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.20 | -0.86 | 0.04 | -0.01 | 10/6/2025 | 11/21/2025 4:00:02 PM EST |
| 80.00 | 9.20 | 11.70 | 10.45 | 20.58 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.01 | 4/9/2025 | 11/21/2025 4:00:02 PM EST |
| 82.50 | 11.40 | 14.10 | 12.75 | 15.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.54 | -0.96 | 0.01 | 0.00 | 11/11/2024 | 11/21/2025 4:00:02 PM EST |
| 85.00 | 13.60 | 16.70 | 15.15 | 17.58 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 11/13/2024 | 11/21/2025 4:00:02 PM EST |
| 87.50 | 16.00 | 19.20 | 17.60 | 16.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 10/22/2024 | 11/21/2025 4:00:02 PM EST |
| 90.00 | 18.50 | 21.10 | 19.80 | 19.11 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 11/21/2025 4:00:02 PM EST |
| 95.00 | 23.40 | 26.50 | 24.95 | 24.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 11/21/2025 4:00:02 PM EST |
| 100.00 | 28.40 | 31.40 | 29.90 | 36.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 11/21/2025 4:00:02 PM EST |
| 105.00 | 33.40 | 36.10 | 34.75 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 110.00 | 38.30 | 41.00 | 39.65 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 115.00 | 43.30 | 46.00 | 44.65 | % | 0.39 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 120.00 | 48.30 | 51.40 | 49.85 | % | 0.42 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST |