Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $69.18 as of 9/16/2024 2:16:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 30.50 | 34.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 40.00 | 28.00 | 32.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 42.50 | 25.70 | 28.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 45.00 | 24.30 | 25.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 47.50 | 22.30 | 22.80 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 50.00 | 18.50 | 20.50 | 23.16 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 9/16/2024 2:58:54 PM EST |
| 55.00 | 13.60 | 15.10 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 60.00 | 9.80 | 10.10 | 7.80 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.99 | 0.02 | 0.00 | 9/6/2024 | 9/16/2024 2:58:54 PM EST |
| 62.50 | 7.40 | 7.60 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.32 | 0.93 | 0.03 | -0.01 | 6/4/2024 | 9/16/2024 2:58:54 PM EST |
| 65.00 | 5.10 | 5.30 | 4.25 | +0.60 | +16.44% | 1 | 11 | 0.25 | 0.84 | 0.05 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 67.50 | 3.10 | 3.40 | 3.25 | -0.12 | -3.57% | 2 | 74 | 0.24 | 0.69 | 0.07 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 70.00 | 1.70 | 1.85 | 1.64 | 0.00 | 0.00% | 0 | 210 | 0.23 | 0.50 | 0.08 | -0.03 | 9/12/2024 | 9/16/2024 2:58:54 PM EST |
| 72.50 | 0.75 | 0.90 | 0.85 | -0.04 | -4.50% | 1 | 111 | 0.23 | 0.29 | 0.07 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 75.00 | 0.25 | 0.40 | 0.32 | -0.02 | -5.89% | 2 | 2,191 | 0.22 | 0.14 | 0.05 | -0.01 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 77.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 293 | 0.21 | 0.06 | 0.02 | -0.01 | 9/6/2024 | 9/16/2024 2:58:54 PM EST |
| 80.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 126 | 0.39 | 0.02 | 0.01 | 0.00 | 9/12/2024 | 9/16/2024 2:58:54 PM EST |
| 82.50 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 101 | 0.45 | 0.01 | 0.00 | 0.00 | 8/2/2024 | 9/16/2024 2:58:54 PM EST |
| 85.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 42 | 0.51 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/16/2024 2:58:54 PM EST |
| 87.50 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.61 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/16/2024 2:58:54 PM EST |
| 95.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 9/16/2024 2:58:54 PM EST |
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 9/16/2024 2:58:54 PM EST |
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 150 | 0.65 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 9/16/2024 2:58:54 PM EST |
| 55.00 | 0.00 | 0.15 | 0.70 | 0.00 | 0.00% | 0 | 91 | 0.47 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/16/2024 2:58:54 PM EST |
| 60.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 174 | 0.31 | -0.01 | 0.02 | 0.00 | 9/12/2024 | 9/16/2024 2:58:54 PM EST |
| 62.50 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 1 | 50 | 0.28 | -0.07 | 0.03 | -0.01 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 65.00 | 0.50 | 0.60 | 0.54 | -0.96 | -64.00% | 5 | 117 | 0.27 | -0.16 | 0.05 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 67.50 | 1.05 | 1.15 | 1.06 | -0.39 | -26.90% | 6 | 127 | 0.25 | -0.31 | 0.07 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 70.00 | 2.05 | 2.20 | 2.27 | 0.00 | 0.00% | 0 | 191 | 0.24 | -0.50 | 0.08 | -0.03 | 9/13/2024 | 9/16/2024 2:58:54 PM EST |
| 72.50 | 3.60 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 112 | 0.24 | -0.71 | 0.07 | -0.02 | 9/13/2024 | 9/16/2024 2:58:54 PM EST |
| 75.00 | 5.70 | 5.90 | 6.55 | 0.00 | 0.00% | 0 | 30 | 0.25 | -0.86 | 0.05 | -0.01 | 8/28/2024 | 9/16/2024 2:58:54 PM EST |
| 77.50 | 8.00 | 8.20 | 5.20 | 0.00 | 0.00% | 0 | 37 | 0.29 | -0.94 | 0.02 | -0.01 | 5/6/2024 | 9/16/2024 2:58:54 PM EST |
| 80.00 | 10.50 | 10.70 | 11.07 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.98 | 0.01 | 0.00 | 6/6/2024 | 9/16/2024 2:58:54 PM EST |
| 82.50 | 12.60 | 13.20 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 5/6/2024 | 9/16/2024 2:58:54 PM EST |
| 85.00 | 14.90 | 16.80 | 10.60 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/23/2024 | 9/16/2024 2:58:54 PM EST |
| 87.50 | 17.60 | 19.50 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 9/16/2024 2:58:54 PM EST |
| 90.00 | 19.90 | 21.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 95.00 | 25.00 | 27.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 100.00 | 28.50 | 32.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 105.00 | 34.50 | 37.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 110.00 | 39.70 | 42.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 115.00 | 43.50 | 47.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST |