Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $76.70 as of 4/10/2026 5:13:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.00 | 44.90 | 43.95 | % | 1.26 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 37.50 | 40.50 | 42.40 | 41.45 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 40.00 | 38.00 | 39.90 | 38.95 | % | 0.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 42.50 | 35.50 | 37.40 | 36.45 | % | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 45.00 | 33.00 | 34.90 | 33.95 | % | 0.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 47.50 | 30.50 | 32.40 | 31.45 | % | 0.66 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 50.00 | 28.00 | 29.90 | 28.95 | % | 0.58 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 52.50 | 25.50 | 27.40 | 26.45 | % | 0.50 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 55.00 | 23.00 | 24.90 | 23.95 | % | 0.44 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 57.50 | 20.50 | 22.30 | 21.40 | % | 0.37 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 60.00 | 18.00 | 19.90 | 18.95 | 17.40 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:00 PM EST |
| 62.50 | 15.50 | 17.40 | 16.45 | % | 0.26 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 65.00 | 13.00 | 14.90 | 13.95 | % | 0.21 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 67.50 | 10.50 | 12.40 | 11.45 | 9.00 | 0.00 | 0.00% | 0.17 | 0 | 88 | 2.07 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:00 PM EST |
| 70.00 | 8.20 | 9.60 | 8.90 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 1,059 | 1.50 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 72.50 | 5.70 | 7.20 | 6.45 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 923 | 1.25 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 75.00 | 3.70 | 4.40 | 4.05 | 4.21 | +0.41 | +10.79% | 0.05 | 8 | 3,044 | 0.72 | 0.98 | 0.02 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 77.50 | 1.35 | 2.05 | 1.70 | 1.95 | +0.60 | +44.45% | 0.02 | 41 | 1,650 | 0.48 | 0.81 | 0.15 | -0.16 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.25 | +0.12 | +92.31% | 0.00 | 5 | 446 | 0.31 | 0.21 | 0.23 | -0.13 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.01 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.55 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 37.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 27 | 4.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 52.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 7 | 3.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 57.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.19 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:00 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 448 | 2.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 548 | 2.05 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,531 | 0.86 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 20 | 368 | 0.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.43 | -0.02 | 0.02 | -0.01 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 77.50 | 0.10 | 0.25 | 0.18 | 0.15 | -1.28 | -89.51% | 0.00 | 2 | 53 | 0.28 | -0.19 | 0.15 | -0.16 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 80.00 | 1.05 | 1.45 | 1.25 | % | 0.02 | 0 | 0 | 0.35 | -0.79 | 0.23 | -0.13 | 4/15/2026 4:00:00 PM EST | |||
| 82.50 | 2.80 | 4.20 | 3.50 | % | 0.04 | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 85.00 | 5.20 | 7.10 | 6.15 | % | 0.07 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 90.00 | 9.50 | 12.00 | 10.75 | % | 0.12 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 95.00 | 14.80 | 17.00 | 15.90 | % | 0.17 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 100.00 | 19.80 | 22.00 | 20.90 | % | 0.21 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST |