Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $66.65 as of 10/10/2025 3:30:11 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 | 33.70 | 35.00 | 34.35 | 34.39 | +1.05 | +3.15% | 1.06 | 1 | 4 | 3.41 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 35.00 | 30.80 | 32.70 | 31.75 | 31.81 | % | 0.91 | 1 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST | |
| 37.50 | 28.30 | 30.20 | 29.25 | % | 0.78 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 40.00 | 26.00 | 27.70 | 26.85 | % | 0.67 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 42.50 | 23.80 | 25.10 | 24.45 | % | 0.58 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 45.00 | 21.30 | 22.50 | 21.90 | % | 0.49 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 47.50 | 18.70 | 20.00 | 19.35 | % | 0.41 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 50.00 | 16.30 | 17.40 | 16.85 | % | 0.34 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 52.50 | 13.70 | 15.00 | 14.35 | % | 0.27 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 55.00 | 11.30 | 12.40 | 11.85 | 9.10 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 2:59:00 PM EST |
| 57.50 | 8.90 | 10.20 | 9.55 | 8.57 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/10/2025 2:59:00 PM EST |
| 60.00 | 6.40 | 7.60 | 7.00 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 153 | 0.82 | 0.99 | 0.01 | -0.01 | 10/9/2025 | 10/10/2025 2:59:00 PM EST |
| 62.50 | 4.00 | 4.90 | 4.45 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 141 | 0.53 | 0.93 | 0.04 | -0.04 | 10/6/2025 | 10/10/2025 2:59:00 PM EST |
| 65.00 | 1.65 | 2.75 | 2.20 | 2.63 | 0.00 | 0.00% | 0.03 | 0 | 740 | 0.43 | 0.78 | 0.11 | -0.07 | 10/9/2025 | 10/10/2025 2:59:00 PM EST |
| 67.50 | 0.50 | 0.65 | 0.58 | 0.50 | -0.05 | -9.10% | 0.01 | 12 | 348 | 0.23 | 0.41 | 0.18 | -0.07 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 77 | 0.25 | 0.06 | 0.06 | -0.02 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.44 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:00 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.58 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:00 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/10/2025 2:59:00 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/10/2025 2:59:00 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 10/10/2025 2:59:00 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 42.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 47.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 2:59:00 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.80 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:00 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.64 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:00 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1,205 | 0.46 | -0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 62.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 26 | 317 | 0.34 | -0.07 | 0.04 | -0.04 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 65.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.05 | -16.67% | 0.00 | 8 | 1,917 | 0.25 | -0.22 | 0.11 | -0.07 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 67.50 | 1.20 | 1.35 | 1.28 | 1.15 | +0.05 | +4.55% | 0.02 | 7 | 59 | 0.24 | -0.59 | 0.18 | -0.07 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 70.00 | 2.75 | 3.80 | 3.28 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 1,400 | 0.50 | -0.94 | 0.06 | -0.02 | 10/3/2025 | 10/10/2025 2:59:00 PM EST |
| 72.50 | 5.20 | 6.10 | 5.65 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.61 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:00 PM EST |
| 75.00 | 6.20 | 10.00 | 8.10 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 10/10/2025 2:59:00 PM EST |
| 77.50 | 10.10 | 11.20 | 10.65 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 80.00 | 12.60 | 13.80 | 13.20 | % | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 85.00 | 17.00 | 19.20 | 18.10 | % | 0.21 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 90.00 | 22.20 | 24.20 | 23.20 | % | 0.26 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 95.00 | 27.60 | 28.80 | 28.20 | % | 0.30 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 100.00 | 31.20 | 35.20 | 33.20 | % | 0.33 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 105.00 | 37.60 | 38.80 | 38.20 | % | 0.36 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST |