Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $72.01 as of 3/12/2026 4:02:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 23.20 | 25.80 | 24.50 | % | 0.52 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:51 PM EST | |||
| 50.00 | 20.70 | 23.30 | 22.00 | % | 0.44 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:51 PM EST | |||
| 55.00 | 15.80 | 18.50 | 17.15 | % | 0.31 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:51 PM EST | |||
| 60.00 | 11.50 | 13.30 | 12.40 | 9.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 3:59:51 PM EST |
| 62.50 | 8.90 | 10.80 | 9.85 | % | 0.16 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:51 PM EST | |||
| 65.00 | 6.60 | 8.30 | 7.45 | 4.06 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:51 PM EST |
| 67.50 | 4.20 | 5.40 | 4.80 | 4.33 | 0.00 | 0.00% | 0.07 | 0 | 849 | 0.68 | 0.93 | 0.07 | -0.02 | 3/11/2026 | 3/12/2026 3:59:51 PM EST |
| 70.00 | 2.25 | 2.70 | 2.48 | 3.20 | +0.94 | +41.60% | 0.04 | 1 | 3,369 | 0.34 | 0.73 | 0.12 | -0.05 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 72.50 | 0.75 | 1.00 | 0.88 | 0.75 | -0.17 | -18.48% | 0.01 | 162 | 6,308 | 0.29 | 0.41 | 0.13 | -0.06 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 75.00 | 0.10 | 0.25 | 0.18 | 0.31 | +0.11 | +55.00% | 0.00 | 27 | 7,122 | 0.26 | 0.13 | 0.08 | -0.03 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 77.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.03 | 0.02 | -0.01 | 3/9/2026 | 3/12/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:51 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.83 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:51 PM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.43 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:51 PM EST |
| 67.50 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.39 | -0.07 | 0.07 | -0.02 | 3/6/2026 | 3/12/2026 3:59:51 PM EST |
| 70.00 | 0.55 | 0.80 | 0.68 | 0.55 | -0.25 | -31.25% | 0.01 | 2 | 115 | 0.32 | -0.27 | 0.12 | -0.05 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 72.50 | 1.60 | 1.85 | 1.73 | 1.45 | +0.20 | +16.00% | 0.02 | 1 | 114 | 0.29 | -0.59 | 0.13 | -0.06 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 75.00 | 2.50 | 4.20 | 3.35 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.49 | -0.87 | 0.08 | -0.03 | 3/6/2026 | 3/12/2026 3:59:51 PM EST |
| 77.50 | 5.50 | 6.80 | 6.15 | % | 0.08 | 0 | 0 | 0.69 | -0.97 | 0.02 | -0.01 | 3/12/2026 3:59:51 PM EST | |||
| 80.00 | 7.30 | 9.40 | 8.35 | % | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:51 PM EST | |||
| 85.00 | 12.30 | 14.30 | 13.30 | % | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:51 PM EST | |||
| 90.00 | 16.60 | 19.30 | 17.95 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:51 PM EST | |||
| 95.00 | 21.90 | 24.30 | 23.10 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:51 PM EST | |||
| 100.00 | 27.10 | 29.30 | 28.20 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:51 PM EST | |||
| 105.00 | 32.10 | 34.30 | 33.20 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:51 PM EST |