Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $63.14 as of 1/7/2025 9:19:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 17.70 | 19.80 | 21.80 | 0.00 | 0.00% | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/7/2025 3:59:58 PM EST |
| 47.50 | 15.20 | 18.10 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 1/7/2025 3:59:58 PM EST | |||
| 50.00 | 12.40 | 14.80 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 1/7/2025 3:59:58 PM EST | |||
| 55.00 | 8.40 | 10.20 | % | 0 | 0 | 0.59 | 0.92 | 0.02 | -0.02 | 1/7/2025 3:59:58 PM EST | |||
| 57.50 | 4.70 | 7.00 | % | 0 | 0 | 0.18 | 0.85 | 0.04 | -0.02 | 1/7/2025 3:59:58 PM EST | |||
| 60.00 | 4.40 | 4.60 | % | 0 | 0 | 0.27 | 0.74 | 0.05 | -0.03 | 1/7/2025 3:59:58 PM EST | |||
| 62.50 | 2.80 | 2.90 | 2.87 | -2.03 | -41.43% | 1 | 7 | 0.26 | 0.59 | 0.07 | -0.03 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 65.00 | 1.50 | 1.65 | 1.80 | -0.27 | -13.05% | 3 | 13 | 0.25 | 0.41 | 0.07 | -0.03 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 67.50 | 0.65 | 0.75 | 0.74 | -0.30 | -28.85% | 11 | 46 | 0.23 | 0.25 | 0.06 | -0.02 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 70.00 | 0.20 | 0.40 | 0.40 | -0.10 | -20.00% | 1 | 209 | 0.23 | 0.13 | 0.04 | -0.01 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 72.50 | 0.05 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 264 | 0.23 | 0.06 | 0.02 | -0.01 | 1/3/2025 | 1/7/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 1/7/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.55 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 1/7/2025 3:59:58 PM EST | |||
| 55.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.08 | 0.02 | -0.02 | 1/6/2025 | 1/7/2025 3:59:58 PM EST |
| 57.50 | 0.45 | 0.55 | 0.50 | +0.23 | +85.19% | 2 | 22 | 0.28 | -0.15 | 0.04 | -0.02 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 60.00 | 0.95 | 1.10 | 0.90 | +0.04 | +4.66% | 37 | 710 | 0.28 | -0.26 | 0.05 | -0.03 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 62.50 | 1.75 | 1.90 | 1.75 | +0.20 | +12.91% | 22 | 17 | 0.26 | -0.41 | 0.07 | -0.03 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 65.00 | 2.95 | 3.10 | 3.06 | +0.61 | +24.90% | 217 | 85 | 0.25 | -0.59 | 0.07 | -0.03 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 67.50 | 4.60 | 4.90 | 4.55 | +1.17 | +34.62% | 2 | 64 | 0.24 | -0.75 | 0.06 | -0.02 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 70.00 | 4.80 | 8.70 | 4.20 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.87 | 0.04 | -0.01 | 12/20/2024 | 1/7/2025 3:59:58 PM EST |
| 72.50 | 7.80 | 9.70 | 5.90 | 0.00 | 0.00% | 0 | 19 | 0.31 | -0.94 | 0.02 | -0.01 | 12/20/2024 | 1/7/2025 3:59:58 PM EST |
| 75.00 | 11.10 | 13.20 | % | 0 | 0 | 0.35 | -0.98 | 0.01 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 80.00 | 15.60 | 17.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 85.00 | 20.10 | 22.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 90.00 | 24.70 | 28.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 95.00 | 29.70 | 33.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 100.00 | 34.70 | 37.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST |