Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $62.31 as of 2/21/2025 9:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.00 | 29.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 37.50 | 22.90 | 25.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 40.00 | 21.80 | 24.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 42.50 | 19.40 | 21.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 45.00 | 17.00 | 19.30 | 17.26 | 0.00 | 0.00% | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 47.50 | 13.50 | 16.70 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 50.00 | 12.00 | 13.60 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 52.50 | 8.40 | 10.80 | % | 0 | 0 | 0.24 | 0.93 | 0.02 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 55.00 | 6.40 | 9.50 | % | 0 | 0 | 0.33 | 0.87 | 0.03 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 57.50 | 5.30 | 5.80 | 7.10 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.78 | 0.04 | -0.02 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 60.00 | 3.60 | 3.90 | 3.80 | -2.80 | -42.43% | 2 | 36 | 0.27 | 0.65 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 62.50 | 2.25 | 2.45 | 2.36 | -0.23 | -8.88% | 2 | 75 | 0.26 | 0.50 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 65.00 | 1.20 | 1.40 | 1.55 | 0.00 | 0.00% | 0 | 3,963 | 0.25 | 0.34 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 67.50 | 0.60 | 0.75 | 0.66 | -0.04 | -5.72% | 9 | 6,671 | 0.25 | 0.21 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 70.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 297 | 0.24 | 0.12 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 72.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 10,068 | 0.22 | 0.06 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 75.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 3,295 | 0.53 | 0.03 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 77.50 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 3,796 | 0.59 | 0.01 | 0.01 | 0.00 | 12/10/2024 | 2/21/2025 4:00:09 PM EST |
| 80.00 | 0.00 | 1.35 | 1.46 | 0.00 | 0.00% | 0 | 20 | 0.64 | 0.01 | 0.00 | 0.00 | 11/4/2024 | 2/21/2025 4:00:09 PM EST |
| 85.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 2/21/2025 4:00:09 PM EST |
| 90.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 150 | 0.81 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/21/2025 4:00:09 PM EST |
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 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 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 42.50 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 36 | 0.62 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 4:00:09 PM EST |
| 45.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.54 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 4:00:09 PM EST |
| 47.50 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 32 | 0.48 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 4:00:09 PM EST |
| 50.00 | 0.05 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.03 | 0.01 | 0.00 | 2/4/2025 | 2/21/2025 4:00:09 PM EST |
| 52.50 | 0.15 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.07 | 0.02 | -0.01 | 2/3/2025 | 2/21/2025 4:00:09 PM EST |
| 55.00 | 0.40 | 0.50 | 0.40 | +0.08 | +25.00% | 3 | 90 | 0.29 | -0.13 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 57.50 | 0.75 | 1.00 | 0.79 | +0.09 | +12.86% | 3 | 552 | 0.28 | -0.22 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 60.00 | 1.55 | 1.70 | 1.20 | 0.00 | 0.00% | 0 | 192 | 0.27 | -0.35 | 0.06 | -0.02 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 62.50 | 2.65 | 2.85 | 2.25 | 0.00 | 0.00% | 0 | 586 | 0.27 | -0.50 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 65.00 | 4.10 | 4.30 | 3.65 | 0.00 | 0.00% | 0 | 231 | 0.25 | -0.66 | 0.06 | -0.02 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 67.50 | 6.00 | 6.30 | 5.56 | 0.00 | 0.00% | 0 | 82 | 0.26 | -0.79 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 70.00 | 6.10 | 8.40 | 7.60 | 0.00 | 0.00% | 0 | 55 | 0.14 | -0.88 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 72.50 | 8.80 | 12.20 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.94 | 0.02 | -0.01 | 11/26/2024 | 2/21/2025 4:00:09 PM EST |
| 75.00 | 11.40 | 14.70 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.97 | 0.01 | 0.00 | 11/13/2024 | 2/21/2025 4:00:09 PM EST |
| 77.50 | 13.60 | 16.30 | 9.03 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 11/22/2024 | 2/21/2025 4:00:09 PM EST |
| 80.00 | 16.40 | 18.90 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 85.00 | 21.90 | 23.60 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 90.00 | 26.00 | 30.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 95.00 | 31.10 | 35.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 100.00 | 36.00 | 40.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 105.00 | 41.00 | 45.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |