Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $74.26 as of 3/18/2026 8:01:58 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 | 25.50 | 28.20 | 26.85 | % | 0.57 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 50.00 | 23.10 | 25.80 | 24.45 | 24.65 | % | 0.49 | 3 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:52 PM EST | |
| 55.00 | 18.10 | 21.00 | 19.55 | 19.57 | % | 0.36 | 5 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:52 PM EST | |
| 60.00 | 13.20 | 15.30 | 14.25 | 14.78 | -0.18 | -1.21% | 0.24 | 3 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 62.50 | 10.50 | 13.50 | 12.00 | 12.53 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:52 PM EST |
| 65.00 | 8.20 | 11.00 | 9.60 | 9.90 | +5.84 | +143.85% | 0.15 | 10 | 5 | 2.45 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 67.50 | 5.60 | 8.50 | 7.05 | 7.10 | -0.63 | -8.15% | 0.10 | 19,960 | 848 | 2.03 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 70.00 | 3.20 | 5.50 | 4.35 | 4.60 | -0.63 | -12.05% | 0.06 | 115,637 | 3,364 | 1.32 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 72.50 | 0.60 | 2.30 | 1.45 | 2.15 | -0.51 | -19.18% | 0.02 | 135,656 | 6,191 | 0.74 | 0.87 | 0.15 | -0.05 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 75.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.55 | -68.75% | 0.00 | 1,236 | 6,801 | 0.28 | 0.29 | 0.25 | -0.12 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 3 | 10 | 0.36 | 0.01 | 0.03 | -0.01 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 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 | 4.01 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/18/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.41 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 3:59:52 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 416 | 1.58 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 3:59:52 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 499 | 1.07 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.63 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:52 PM EST |
| 72.50 | 0.20 | 0.50 | 0.35 | 0.22 | +0.02 | +10.00% | 0.00 | 14 | 117 | 0.46 | -0.13 | 0.15 | -0.05 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 75.00 | 0.85 | 1.70 | 1.28 | 0.90 | -0.10 | -10.00% | 0.02 | 7 | 54 | 0.59 | -0.71 | 0.25 | -0.12 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 77.50 | 2.80 | 4.00 | 3.40 | 3.40 | +0.45 | +15.26% | 0.04 | 1 | 11 | 0.93 | -0.99 | 0.03 | -0.01 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 80.00 | 4.30 | 7.10 | 5.70 | 5.44 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.60 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:52 PM EST |
| 85.00 | 9.80 | 12.50 | 11.15 | % | 0.13 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 90.00 | 14.30 | 17.60 | 15.95 | % | 0.18 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 95.00 | 19.30 | 22.70 | 21.00 | % | 0.22 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 100.00 | 24.30 | 28.00 | 26.15 | % | 0.26 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 105.00 | 29.30 | 33.00 | 31.15 | % | 0.30 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST |