Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $69.06 as of 10/8/2026 9:03:49 AM 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 | 26.60 | 28.30 | 27.45 | 31.93 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 3:59:50 PM EST |
| 45.00 | 24.10 | 25.80 | 24.95 | 29.43 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 3:59:50 PM EST |
| 47.50 | 21.60 | 23.30 | 22.45 | % | 0.47 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 50.00 | 19.10 | 20.80 | 19.95 | % | 0.40 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 55.00 | 14.10 | 15.80 | 14.95 | % | 0.27 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 60.00 | 9.30 | 10.90 | 10.10 | 9.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:50 PM EST |
| 62.50 | 5.90 | 8.50 | 7.20 | 9.37 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.95 | 0.99 | 0.01 | -0.01 | 9/25/2026 | 10/7/2026 3:59:50 PM EST |
| 65.00 | 4.20 | 5.90 | 5.05 | % | 0.08 | 0 | 0 | 0.71 | 0.95 | 0.03 | -0.03 | 10/7/2026 3:59:50 PM EST | |||
| 67.50 | 2.20 | 3.10 | 2.65 | 3.07 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.26 | 0.79 | 0.10 | -0.06 | 10/2/2026 | 10/7/2026 3:59:50 PM EST |
| 70.00 | 0.80 | 0.95 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5,398 | 0.24 | 0.46 | 0.15 | -0.07 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 72.50 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7,097 | 0.24 | 0.16 | 0.09 | -0.04 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9,973 | 0.33 | 0.03 | 0.03 | -0.01 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6,232 | 0.48 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,095 | 0.45 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,343 | 0.85 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.96 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 3:59:50 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.68 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.15 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.98 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/7/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/7/2026 3:59:50 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.15 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.49 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/7/2026 3:59:50 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.38 | -0.01 | 0.01 | -0.01 | 9/21/2026 | 10/7/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.36 | -0.05 | 0.03 | -0.03 | 10/5/2026 | 10/7/2026 3:59:50 PM EST |
| 67.50 | 0.25 | 0.60 | 0.43 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.28 | -0.21 | 0.10 | -0.06 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 70.00 | 1.00 | 1.45 | 1.23 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1,004 | 0.24 | -0.54 | 0.15 | -0.07 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 72.50 | 2.90 | 3.40 | 3.15 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 638 | 0.36 | -0.84 | 0.09 | -0.04 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 75.00 | 4.30 | 5.80 | 5.05 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 128 | 0.47 | -0.97 | 0.03 | -0.01 | 10/6/2026 | 10/7/2026 3:59:50 PM EST |
| 77.50 | 6.60 | 8.20 | 7.40 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.56 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 3:59:50 PM EST |
| 80.00 | 9.10 | 10.70 | 9.90 | 10.70 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.67 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 3:59:50 PM EST |
| 82.50 | 11.50 | 13.50 | 12.50 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 85.00 | 14.20 | 16.00 | 15.10 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 87.50 | 16.80 | 18.50 | 17.65 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 90.00 | 19.20 | 21.00 | 20.10 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 95.00 | 24.30 | 26.10 | 25.20 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 100.00 | 29.30 | 31.00 | 30.15 | 28.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 3:59:50 PM EST |