Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $66.35 as of 2/13/2026 8:33:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 26.60 | 30.20 | 28.40 | % | 0.76 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 40.00 | 24.10 | 27.70 | 25.90 | % | 0.65 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 42.50 | 21.60 | 25.00 | 23.30 | % | 0.55 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 45.00 | 20.10 | 22.50 | 21.30 | 26.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:56 PM EST |
| 47.50 | 17.60 | 20.00 | 18.80 | % | 0.40 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 50.00 | 15.10 | 17.50 | 16.30 | 19.00 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:56 PM EST |
| 55.00 | 10.20 | 12.30 | 11.25 | % | 0.20 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 60.00 | 5.20 | 7.20 | 6.20 | 7.07 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.92 | 0.99 | 0.01 | -0.01 | 2/3/2026 | 2/13/2026 3:59:56 PM EST |
| 62.50 | 3.00 | 4.60 | 3.80 | % | 0.06 | 0 | 0 | 0.65 | 0.93 | 0.05 | -0.03 | 2/13/2026 3:59:56 PM EST | |||
| 65.00 | 1.50 | 1.80 | 1.65 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.25 | 0.71 | 0.15 | -0.06 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 67.50 | 0.20 | 0.45 | 0.33 | 0.30 | -0.65 | -68.43% | 0.00 | 19 | 127 | 0.21 | 0.27 | 0.16 | -0.05 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,051 | 0.35 | 0.04 | 0.04 | -0.01 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 4 | 989 | 0.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.85 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.99 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.53 | -0.01 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 62.50 | 0.05 | 0.25 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.32 | -0.07 | 0.05 | -0.03 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 65.00 | 0.30 | 0.65 | 0.48 | 0.57 | -0.02 | -3.39% | 0.01 | 440 | 562 | 0.26 | -0.29 | 0.15 | -0.06 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 67.50 | 1.35 | 2.20 | 1.78 | 1.98 | +0.53 | +36.56% | 0.03 | 3 | 655 | 0.39 | -0.73 | 0.16 | -0.05 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 70.00 | 3.00 | 4.70 | 3.85 | 4.20 | +0.90 | +27.28% | 0.06 | 1 | 88 | 0.61 | -0.96 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 72.50 | 5.40 | 7.30 | 6.35 | 4.23 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:56 PM EST |
| 75.00 | 7.50 | 10.30 | 8.90 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 77.50 | 10.40 | 12.70 | 11.55 | % | 0.15 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 80.00 | 12.50 | 15.00 | 13.75 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 85.00 | 17.50 | 20.10 | 18.80 | % | 0.22 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 90.00 | 22.50 | 25.10 | 23.80 | % | 0.26 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 95.00 | 27.50 | 30.90 | 29.20 | % | 0.31 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 100.00 | 32.50 | 35.90 | 34.20 | % | 0.34 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 105.00 | 37.50 | 40.90 | 39.20 | % | 0.37 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST |