Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $79.55 as of 8/21/2026 3:14:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 37.00 | 39.70 | 38.35 | % | 0.90 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 45.00 | 34.50 | 37.20 | 35.85 | 32.31 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 8/21/2026 4:00:03 PM EST |
| 47.50 | 32.00 | 34.70 | 33.35 | % | 0.70 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 50.00 | 29.50 | 32.20 | 30.85 | % | 0.62 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 55.00 | 24.50 | 27.20 | 25.85 | % | 0.47 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 60.00 | 19.60 | 22.20 | 20.90 | 14.91 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.73 | 0.99 | 0.00 | 0.00 | 6/12/2026 | 8/21/2026 4:00:03 PM EST |
| 62.50 | 17.20 | 19.10 | 18.15 | % | 0.29 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 65.00 | 14.70 | 16.80 | 15.75 | % | 0.24 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 67.50 | 12.10 | 13.80 | 12.95 | 8.70 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.37 | 0.95 | 0.01 | -0.01 | 7/2/2026 | 8/21/2026 4:00:03 PM EST |
| 70.00 | 10.00 | 11.40 | 10.70 | 8.22 | 0.00 | 0.00% | 0.15 | 0 | 86 | 0.33 | 0.92 | 0.02 | -0.01 | 8/14/2026 | 8/21/2026 4:00:03 PM EST |
| 72.50 | 7.70 | 9.00 | 8.35 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 126 | 0.28 | 0.90 | 0.02 | -0.01 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 75.00 | 5.50 | 6.80 | 6.15 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 271 | 0.26 | 0.83 | 0.04 | -0.02 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 77.50 | 4.40 | 4.80 | 4.60 | 4.50 | +0.75 | +20.00% | 0.06 | 70 | 1,839 | 0.21 | 0.72 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 80.00 | 2.95 | 3.20 | 3.08 | 3.10 | +0.85 | +37.78% | 0.04 | 506 | 964 | 0.21 | 0.56 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 82.50 | 1.70 | 2.00 | 1.85 | 2.00 | +0.74 | +58.73% | 0.02 | 5 | 1,306 | 0.21 | 0.42 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 85.00 | 0.95 | 1.25 | 1.10 | 1.15 | +0.25 | +27.78% | 0.01 | 3 | 404 | 0.21 | 0.32 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 87.50 | 0.55 | 0.70 | 0.63 | 0.65 | +0.30 | +85.72% | 0.01 | 21 | 89 | 0.22 | 0.25 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 90.00 | 0.30 | 0.45 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.22 | 0.20 | 0.03 | -0.02 | 6/25/2026 | 8/21/2026 4:00:03 PM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.25 | 0.12 | 0.02 | -0.02 | 7/31/2026 | 8/21/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.40 | 0.04 | 0.01 | -0.01 | 7/10/2026 | 8/21/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 4:00:03 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.40 | -0.01 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.60 | +0.10 | +20.00% | 0.00 | 5 | 176 | 0.36 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 67.50 | 0.05 | 0.30 | 0.18 | 0.33 | -0.06 | -15.39% | 0.00 | 1 | 114 | 0.28 | -0.05 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 70.00 | 0.05 | 0.45 | 0.25 | 0.27 | -0.23 | -46.00% | 0.00 | 7 | 882 | 0.25 | -0.08 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 72.50 | 0.35 | 0.60 | 0.48 | 0.49 | -0.11 | -18.34% | 0.01 | 17 | 454 | 0.25 | -0.10 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 75.00 | 0.70 | 0.90 | 0.80 | 0.79 | -1.21 | -60.50% | 0.01 | 2 | 107 | 0.24 | -0.17 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 77.50 | 1.30 | 1.60 | 1.45 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.23 | -0.28 | 0.05 | -0.02 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 80.00 | 2.30 | 2.55 | 2.43 | 2.45 | -1.91 | -43.81% | 0.03 | 8 | 81 | 0.23 | -0.44 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 82.50 | 3.70 | 4.00 | 3.85 | % | 0.05 | 0 | 0 | 0.23 | -0.57 | 0.05 | -0.02 | 8/21/2026 4:00:03 PM EST | |||
| 85.00 | 5.30 | 5.90 | 5.60 | % | 0.07 | 0 | 0 | 0.23 | -0.68 | 0.04 | -0.03 | 8/21/2026 4:00:03 PM EST | |||
| 87.50 | 7.30 | 8.70 | 8.00 | % | 0.09 | 0 | 0 | 0.26 | -0.75 | 0.03 | -0.02 | 8/21/2026 4:00:03 PM EST | |||
| 90.00 | 9.20 | 11.20 | 10.20 | % | 0.11 | 0 | 0 | 0.37 | -0.80 | 0.03 | -0.02 | 8/21/2026 4:00:03 PM EST | |||
| 95.00 | 14.20 | 16.00 | 15.10 | % | 0.16 | 0 | 0 | 0.50 | -0.88 | 0.02 | -0.02 | 8/21/2026 4:00:03 PM EST | |||
| 100.00 | 18.00 | 21.40 | 19.70 | % | 0.20 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 8/21/2026 4:00:03 PM EST |