Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $63.40 as of 8/22/2025 8:33:12 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 | 29.10 | 32.90 | 31.00 | 33.34 | 0.00 | 0.00% | 0.95 | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 4:00:05 PM EST |
| 35.00 | 26.60 | 30.40 | 28.50 | % | 0.81 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 37.50 | 25.10 | 27.90 | 26.50 | % | 0.71 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 40.00 | 21.80 | 25.60 | 23.70 | % | 0.59 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 42.50 | 19.20 | 23.10 | 21.15 | % | 0.50 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 45.00 | 16.70 | 20.40 | 18.55 | % | 0.41 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 47.50 | 14.60 | 17.80 | 16.20 | % | 0.34 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 50.00 | 12.20 | 15.40 | 13.80 | % | 0.28 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 55.00 | 8.10 | 10.10 | 9.10 | % | 0.17 | 0 | 0 | 0.58 | 0.90 | 0.02 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 57.50 | 6.30 | 7.60 | 6.95 | 8.57 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.34 | 0.84 | 0.04 | -0.01 | 8/7/2025 | 8/22/2025 4:00:05 PM EST |
| 60.00 | 4.10 | 4.50 | 4.30 | % | 0.07 | 0 | 0 | 0.23 | 0.74 | 0.06 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 62.50 | 2.35 | 2.80 | 2.58 | 2.70 | 0.00 | 0.00% | 0.04 | 3 | 20 | 0.22 | 0.57 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 65.00 | 1.05 | 2.55 | 1.80 | 1.73 | +0.33 | +23.58% | 0.03 | 1 | 130 | 0.26 | 0.37 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 67.50 | 0.35 | 0.60 | 0.48 | 0.77 | +0.17 | +28.34% | 0.01 | 1 | 56 | 0.19 | 0.19 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.20 | -57.15% | 0.00 | 3 | 51 | 0.18 | 0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 746 | 0.23 | 0.04 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 689 | 0.52 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 77.50 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.52 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 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 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 37.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 47.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 4:00:05 PM EST |
| 55.00 | 0.20 | 0.35 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.10 | 0.02 | -0.01 | 7/9/2025 | 8/22/2025 4:00:05 PM EST |
| 57.50 | 0.10 | 0.60 | 0.35 | 0.50 | -0.08 | -13.80% | 0.01 | 4 | 37 | 0.26 | -0.16 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 60.00 | 0.90 | 1.20 | 1.05 | 1.00 | -0.05 | -4.77% | 0.02 | 13 | 856 | 0.25 | -0.26 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 62.50 | 0.65 | 2.05 | 1.35 | 1.78 | -0.02 | -1.12% | 0.02 | 1 | 106 | 0.23 | -0.43 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 65.00 | 2.80 | 3.30 | 3.05 | 2.90 | -0.10 | -3.34% | 0.05 | 10 | 95 | 0.21 | -0.63 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 67.50 | 4.50 | 5.00 | 4.75 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.16 | -0.81 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 70.00 | 6.80 | 7.60 | 7.20 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 72 | 0.26 | -0.91 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 72.50 | 9.10 | 10.10 | 9.60 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.35 | -0.96 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 75.00 | 10.30 | 13.70 | 12.00 | 5.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.56 | -0.99 | 0.01 | 0.00 | 6/5/2025 | 8/22/2025 4:00:05 PM EST |
| 77.50 | 12.30 | 16.40 | 14.35 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 80.00 | 14.80 | 18.80 | 16.80 | % | 0.21 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 85.00 | 20.30 | 23.80 | 22.05 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 90.00 | 25.20 | 28.70 | 26.95 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 95.00 | 29.80 | 33.50 | 31.65 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 100.00 | 34.70 | 38.80 | 36.75 | % | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 105.00 | 39.70 | 43.50 | 41.60 | % | 0.40 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST |