Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $71.64 as of 9/27/2026 10:22:30 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 | 28.20 | 30.60 | 29.40 | % | 0.69 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 45.00 | 25.70 | 28.10 | 26.90 | % | 0.60 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 47.50 | 23.20 | 25.70 | 24.45 | % | 0.51 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 50.00 | 20.80 | 23.20 | 22.00 | % | 0.44 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 55.00 | 16.00 | 17.40 | 16.70 | % | 0.30 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.01 | 9/25/2026 4:00:00 PM EST | |||
| 60.00 | 11.40 | 12.60 | 12.00 | % | 0.20 | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.01 | 9/25/2026 4:00:00 PM EST | |||
| 65.00 | 7.10 | 8.10 | 7.60 | % | 0.12 | 0 | 0 | 0.27 | 0.83 | 0.03 | -0.02 | 9/25/2026 4:00:00 PM EST | |||
| 67.50 | 5.20 | 6.10 | 5.65 | % | 0.08 | 0 | 0 | 0.27 | 0.73 | 0.04 | -0.03 | 9/25/2026 4:00:00 PM EST | |||
| 70.00 | 3.70 | 4.50 | 4.10 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.28 | 0.62 | 0.05 | -0.03 | 9/23/2026 | 9/25/2026 4:00:00 PM EST |
| 72.50 | 2.65 | 2.90 | 2.78 | 2.67 | +0.06 | +2.30% | 0.04 | 6 | 118 | 0.27 | 0.49 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 75.00 | 1.50 | 1.90 | 1.70 | 1.38 | -0.57 | -29.24% | 0.02 | 5 | 98 | 0.26 | 0.37 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 77.50 | 0.90 | 1.35 | 1.13 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 361 | 0.27 | 0.25 | 0.04 | -0.02 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 80.00 | 0.25 | 0.80 | 0.53 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.24 | 0.15 | 0.03 | -0.02 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 82.50 | 0.05 | 0.65 | 0.35 | 0.35 | -0.46 | -56.79% | 0.00 | 1 | 35 | 0.24 | 0.09 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 85.00 | 0.05 | 0.65 | 0.35 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.05 | 0.01 | -0.01 | 9/10/2026 | 9/25/2026 4:00:00 PM EST |
| 87.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.39 | 0.03 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.01 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 9/25/2026 4:00:00 PM EST | |||
| 60.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.29 | -0.06 | 0.01 | -0.01 | 9/25/2026 4:00:00 PM EST | |||
| 65.00 | 0.60 | 0.95 | 0.78 | 0.80 | +0.05 | +6.67% | 0.01 | 1 | 38 | 0.29 | -0.17 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 67.50 | 1.15 | 1.45 | 1.30 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.28 | -0.27 | 0.04 | -0.03 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 70.00 | 1.85 | 2.30 | 2.08 | 2.15 | +0.20 | +10.26% | 0.03 | 2 | 37 | 0.27 | -0.38 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 72.50 | 3.00 | 3.50 | 3.25 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.26 | -0.51 | 0.05 | -0.03 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 75.00 | 4.30 | 5.00 | 4.65 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.25 | -0.63 | 0.05 | -0.03 | 9/23/2026 | 9/25/2026 4:00:00 PM EST |
| 77.50 | 5.80 | 7.30 | 6.55 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.24 | -0.75 | 0.04 | -0.02 | 9/18/2026 | 9/25/2026 4:00:00 PM EST |
| 80.00 | 8.30 | 9.50 | 8.90 | % | 0.11 | 0 | 0 | 0.27 | -0.85 | 0.03 | -0.02 | 9/25/2026 4:00:00 PM EST | |||
| 82.50 | 10.50 | 12.00 | 11.25 | % | 0.14 | 0 | 0 | 0.44 | -0.91 | 0.02 | -0.01 | 9/25/2026 4:00:00 PM EST | |||
| 85.00 | 12.10 | 14.70 | 13.40 | % | 0.16 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 9/25/2026 4:00:00 PM EST | |||
| 87.50 | 14.50 | 17.10 | 15.80 | 9.64 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.55 | -0.97 | 0.01 | 0.00 | 9/14/2026 | 9/25/2026 4:00:00 PM EST |
| 90.00 | 17.20 | 19.60 | 18.40 | % | 0.20 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 95.00 | 22.20 | 24.60 | 23.40 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 100.00 | 27.20 | 29.60 | 28.40 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 105.00 | 32.20 | 34.60 | 33.40 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 110.00 | 37.10 | 39.60 | 38.35 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 115.00 | 41.20 | 45.50 | 43.35 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST |