Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $67.68 as of 10/3/2025 3:19:13 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 | 34.20 | 38.10 | 36.15 | % | 1.11 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 35.00 | 31.70 | 35.60 | 33.65 | % | 0.96 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 37.50 | 29.10 | 33.20 | 31.15 | % | 0.83 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 40.00 | 26.70 | 30.70 | 28.70 | 34.80 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 10/3/2025 4:00:02 PM EST |
| 42.50 | 24.20 | 28.20 | 26.20 | % | 0.62 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 45.00 | 21.70 | 25.70 | 23.70 | % | 0.53 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 47.50 | 19.20 | 23.20 | 21.20 | % | 0.45 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 50.00 | 16.80 | 20.70 | 18.75 | 12.20 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.93 | 1.00 | 0.00 | -0.01 | 9/4/2025 | 10/3/2025 4:00:02 PM EST |
| 52.50 | 14.30 | 18.10 | 16.20 | % | 0.31 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 55.00 | 12.00 | 15.80 | 13.90 | 11.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.74 | 0.98 | 0.01 | -0.01 | 8/7/2025 | 10/3/2025 4:00:02 PM EST |
| 57.50 | 9.60 | 13.40 | 11.50 | 8.00 | 0.00 | 0.00% | 0.20 | 0 | 90 | 0.66 | 0.95 | 0.01 | -0.02 | 9/25/2025 | 10/3/2025 4:00:02 PM EST |
| 60.00 | 9.10 | 9.40 | 9.25 | 5.90 | 0.00 | 0.00% | 0.15 | 0 | 119 | 0.49 | 0.90 | 0.02 | -0.02 | 9/25/2025 | 10/3/2025 4:00:02 PM EST |
| 62.50 | 6.90 | 7.10 | 7.00 | 6.60 | +1.28 | +24.06% | 0.11 | 2 | 145 | 0.48 | 0.83 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 65.00 | 4.90 | 5.10 | 5.00 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.25 | 0.74 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 67.50 | 3.10 | 3.40 | 3.25 | 3.20 | +0.45 | +16.37% | 0.05 | 2 | 263 | 0.24 | 0.61 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 70.00 | 1.80 | 2.05 | 1.93 | 1.89 | +0.34 | +21.94% | 0.03 | 9 | 720 | 0.23 | 0.46 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 72.50 | 0.75 | 1.10 | 0.93 | 0.90 | +0.27 | +42.86% | 0.01 | 3 | 59 | 0.22 | 0.29 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 75.00 | 0.30 | 0.55 | 0.43 | 0.38 | +0.08 | +26.67% | 0.01 | 10 | 794 | 0.21 | 0.15 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.20 | 0.06 | 0.02 | -0.01 | 8/19/2025 | 10/3/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.41 | 0.03 | 0.01 | 0.00 | 7/2/2025 | 10/3/2025 4:00:02 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | 0.01 | 0.01 | 0.00 | 6/4/2025 | 10/3/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.39 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 10/3/2025 4:00:02 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 10/3/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.60 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 10/3/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 10/3/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.71 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 10/3/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 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 | 1.30 | 0.65 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/3/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 10/3/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 10/3/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 6/3/2024 | 10/3/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.88 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/3/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 10/3/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 0.40 | 0.20 | 0.05 | -0.19 | -79.17% | 0.00 | 4 | 46 | 0.53 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 1 | 305 | 0.41 | -0.02 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 57.50 | 0.15 | 0.25 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.32 | -0.05 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.07 | -16.67% | 0.01 | 2 | 633 | 0.30 | -0.10 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 62.50 | 0.55 | 0.65 | 0.60 | 0.65 | -0.15 | -18.75% | 0.01 | 5 | 281 | 0.28 | -0.17 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 65.00 | 1.00 | 1.15 | 1.08 | 1.15 | -0.15 | -11.54% | 0.02 | 57 | 129 | 0.27 | -0.26 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 67.50 | 1.80 | 2.00 | 1.90 | 1.80 | -0.40 | -18.19% | 0.03 | 57 | 94 | 0.26 | -0.39 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 70.00 | 2.85 | 3.10 | 2.98 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.24 | -0.54 | 0.07 | -0.03 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 72.50 | 4.40 | 4.80 | 4.60 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.23 | -0.71 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 75.00 | 4.90 | 7.70 | 6.30 | 8.90 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.38 | -0.85 | 0.04 | -0.01 | 8/21/2024 | 10/3/2025 4:00:02 PM EST |
| 77.50 | 7.00 | 11.10 | 9.05 | 14.60 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.55 | -0.94 | 0.02 | -0.01 | 9/11/2025 | 10/3/2025 4:00:02 PM EST |
| 80.00 | 9.50 | 13.60 | 11.55 | 9.53 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.62 | -0.97 | 0.01 | 0.00 | 7/24/2025 | 10/3/2025 4:00:02 PM EST |
| 82.50 | 12.00 | 16.10 | 14.05 | % | 0.17 | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 85.00 | 14.50 | 18.60 | 16.55 | 17.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 10/3/2025 4:00:02 PM EST |
| 87.50 | 17.00 | 21.10 | 19.05 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 90.00 | 19.50 | 23.60 | 21.55 | 19.02 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 10/3/2025 4:00:02 PM EST |
| 95.00 | 24.50 | 28.60 | 26.55 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 100.00 | 29.50 | 33.60 | 31.55 | % | 0.32 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 105.00 | 34.50 | 38.60 | 36.55 | % | 0.35 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 110.00 | 39.50 | 43.60 | 41.55 | % | 0.38 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 115.00 | 44.50 | 48.60 | 46.55 | % | 0.40 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 120.00 | 49.50 | 53.60 | 51.55 | % | 0.43 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST |