Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $71.66 as of 9/23/2026 8:42:25 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 | 28.10 | 30.60 | 29.35 | 31.93 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:56 PM EST |
| 45.00 | 25.70 | 28.10 | 26.90 | 29.43 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:56 PM EST |
| 47.50 | 23.20 | 25.60 | 24.40 | % | 0.51 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 50.00 | 20.70 | 23.10 | 21.90 | % | 0.44 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 55.00 | 16.20 | 18.20 | 17.20 | % | 0.31 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 60.00 | 11.20 | 13.20 | 12.20 | 12.10 | -2.81 | -18.85% | 0.20 | 2 | 2 | 0.84 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 62.50 | 8.90 | 10.20 | 9.55 | % | 0.15 | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.01 | 9/23/2026 3:59:56 PM EST | |||
| 65.00 | 6.70 | 7.80 | 7.25 | % | 0.11 | 0 | 0 | 0.43 | 0.92 | 0.03 | -0.03 | 9/23/2026 3:59:56 PM EST | |||
| 67.50 | 4.30 | 5.60 | 4.95 | 8.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.42 | 0.84 | 0.05 | -0.04 | 7/2/2026 | 9/23/2026 3:59:56 PM EST |
| 70.00 | 2.90 | 3.30 | 3.10 | 3.12 | -0.28 | -8.24% | 0.04 | 8 | 87 | 0.26 | 0.69 | 0.08 | -0.05 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 72.50 | 1.15 | 1.65 | 1.40 | 1.55 | -0.03 | -1.90% | 0.02 | 159 | 3,043 | 0.24 | 0.48 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 75.00 | 0.70 | 0.80 | 0.75 | 0.74 | -0.01 | -1.34% | 0.01 | 4,692 | 358 | 0.25 | 0.27 | 0.08 | -0.04 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 77.50 | 0.20 | 0.35 | 0.28 | 0.30 | -0.01 | -3.23% | 0.00 | 4,053 | 3,852 | 0.25 | 0.13 | 0.05 | -0.02 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.11 | -47.83% | 0.00 | 3 | 2,099 | 0.26 | 0.05 | 0.02 | -0.01 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,343 | 0.46 | 0.02 | 0.01 | 0.00 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.52 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 87.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.59 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.50 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/23/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/23/2026 3:59:56 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 | 1.19 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.81 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.62 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 9/23/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.50 | -0.02 | 0.01 | -0.01 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.28 | -0.08 | 0.03 | -0.03 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 67.50 | 0.25 | 0.60 | 0.43 | 0.41 | +0.06 | +17.15% | 0.01 | 3 | 116 | 0.27 | -0.16 | 0.05 | -0.04 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 70.00 | 0.85 | 1.05 | 0.95 | 0.95 | 0.00 | 0.00% | 0.01 | 7 | 1,165 | 0.25 | -0.31 | 0.08 | -0.05 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 72.50 | 1.80 | 2.20 | 2.00 | 2.00 | +0.37 | +22.70% | 0.03 | 42 | 692 | 0.24 | -0.52 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 75.00 | 3.20 | 4.10 | 3.65 | 3.65 | +0.40 | +12.31% | 0.05 | 9 | 171 | 0.32 | -0.73 | 0.08 | -0.04 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 77.50 | 5.20 | 6.30 | 5.75 | 5.75 | +1.09 | +23.40% | 0.07 | 9 | 182 | 0.37 | -0.87 | 0.05 | -0.02 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 80.00 | 7.30 | 9.00 | 8.15 | 5.51 | 0.00 | 0.00% | 0.10 | 0 | 83 | 0.50 | -0.95 | 0.02 | -0.01 | 9/16/2026 | 9/23/2026 3:59:56 PM EST |
| 82.50 | 9.50 | 11.70 | 10.60 | % | 0.13 | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 85.00 | 12.00 | 14.50 | 13.25 | % | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 87.50 | 14.50 | 17.00 | 15.75 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 90.00 | 17.00 | 19.50 | 18.25 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 95.00 | 22.00 | 24.50 | 23.25 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 100.00 | 27.00 | 29.50 | 28.25 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST |