Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $61.93 as of 2/4/2025 10:12:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.30 | 29.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 37.50 | 22.80 | 26.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 40.00 | 20.30 | 24.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 42.50 | 17.80 | 21.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 45.00 | 15.40 | 19.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 47.50 | 13.00 | 17.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 50.00 | 10.50 | 14.40 | % | 0 | 0 | 0.86 | 0.95 | 0.01 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 52.50 | 8.20 | 12.00 | % | 0 | 0 | 0.75 | 0.91 | 0.02 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 55.00 | 6.10 | 9.70 | % | 0 | 0 | 0.66 | 0.85 | 0.03 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 57.50 | 5.40 | 5.80 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.76 | 0.04 | -0.03 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 3.60 | 3.80 | 4.30 | +1.10 | +34.38% | 1 | 45 | 0.30 | 0.64 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 62.50 | 1.85 | 2.50 | 2.40 | +0.52 | +27.66% | 12 | 361 | 0.27 | 0.48 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 1.15 | 2.30 | 1.30 | +0.05 | +4.00% | 1 | 149 | 0.28 | 0.32 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 67.50 | 0.50 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 201 | 0.27 | 0.19 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 2 | 211 | 0.26 | 0.10 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 72.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 92 | 0.43 | 0.05 | 0.02 | -0.01 | 1/16/2025 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2,984 | 0.49 | 0.02 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 77.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 100 | 0.54 | 0.01 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 2,301 | 0.59 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 4:00:03 PM EST |
| 82.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,691 | 0.64 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 2.10 | 0.70 | 0.00 | 0.00% | 0 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.77 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 2/4/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 2/4/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 2/4/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 2/4/2025 4:00:03 PM EST |
| 50.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.44 | -0.05 | 0.01 | -0.01 | 1/7/2025 | 2/4/2025 4:00:03 PM EST |
| 52.50 | 0.20 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.09 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 0.45 | 0.60 | 0.72 | 0.00 | 0.00% | 0 | 267 | 0.34 | -0.15 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 57.50 | 0.85 | 1.25 | 1.09 | 0.00 | 0.00% | 0 | 188 | 0.33 | -0.24 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 1.60 | 1.75 | 1.80 | 0.00 | 0.00% | 0 | 666 | 0.30 | -0.36 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 62.50 | 2.70 | 2.95 | 2.70 | -0.25 | -8.48% | 138 | 886 | 0.29 | -0.52 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 4.20 | 6.70 | 4.70 | 0.00 | 0.00% | 0 | 883 | 0.42 | -0.68 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 67.50 | 5.40 | 8.30 | 6.90 | 0.00 | 0.00% | 0 | 2,205 | 0.52 | -0.81 | 0.05 | -0.02 | 1/10/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 6.40 | 10.30 | 5.80 | 0.00 | 0.00% | 0 | 513 | 0.58 | -0.90 | 0.03 | -0.01 | 12/30/2024 | 2/4/2025 4:00:03 PM EST |
| 72.50 | 8.70 | 12.60 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.95 | 0.02 | -0.01 | 12/12/2024 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 11.00 | 15.10 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 12/4/2024 | 2/4/2025 4:00:03 PM EST |
| 77.50 | 13.60 | 17.60 | 11.04 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 6/11/2024 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 16.10 | 20.10 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 2/4/2025 4:00:03 PM EST |
| 82.50 | 18.60 | 22.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 85.00 | 21.00 | 24.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 90.00 | 26.00 | 30.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 95.00 | 31.00 | 35.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 100.00 | 36.00 | 39.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 105.00 | 41.00 | 44.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 110.00 | 46.00 | 49.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |