Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $72.92 as of 3/26/2026 12:50:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 34.40 | 37.00 | 35.70 | % | 0.95 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 40.00 | 31.80 | 35.10 | 33.45 | % | 0.84 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 42.50 | 29.50 | 32.00 | 30.75 | % | 0.72 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 45.00 | 27.00 | 29.60 | 28.30 | % | 0.63 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 47.50 | 24.80 | 27.70 | 26.25 | % | 0.55 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 50.00 | 22.70 | 24.70 | 23.70 | % | 0.47 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 55.00 | 17.80 | 19.80 | 18.80 | % | 0.34 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 60.00 | 13.10 | 14.90 | 14.00 | % | 0.23 | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 62.50 | 10.90 | 12.60 | 11.75 | % | 0.19 | 0 | 0 | 0.41 | 0.90 | 0.02 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 65.00 | 8.70 | 10.20 | 9.45 | % | 0.15 | 0 | 0 | 0.38 | 0.85 | 0.03 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 67.50 | 6.70 | 7.50 | 7.10 | % | 0.11 | 0 | 1 | 0.33 | 0.78 | 0.03 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 70.00 | 4.80 | 5.70 | 5.25 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.31 | 0.69 | 0.04 | -0.03 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 72.50 | 3.50 | 3.70 | 3.60 | % | 0.05 | 0 | 18 | 0.29 | 0.57 | 0.05 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 75.00 | 2.25 | 2.45 | 2.35 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.28 | 0.44 | 0.05 | -0.03 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 77.50 | 1.30 | 1.50 | 1.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.27 | 0.32 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 80.00 | 0.70 | 0.85 | 0.78 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.26 | 0.22 | 0.04 | -0.02 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 82.50 | 0.25 | 0.70 | 0.48 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.14 | 0.03 | -0.02 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | 0.08 | 0.02 | -0.01 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.01 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 42.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 47.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 60.00 | 0.20 | 0.75 | 0.48 | % | 0.01 | 0 | 2 | 0.41 | -0.06 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 62.50 | 0.30 | 0.60 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.35 | -0.10 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 65.00 | 0.55 | 0.95 | 0.75 | 0.60 | -0.30 | -33.34% | 0.01 | 1 | 22 | 0.32 | -0.15 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 67.50 | 1.05 | 1.25 | 1.15 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 464 | 0.32 | -0.22 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 70.00 | 1.65 | 1.85 | 1.75 | 1.60 | 0.00 | 0.00% | 0.03 | 14 | 72 | 0.30 | -0.31 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 72.50 | 2.55 | 2.80 | 2.68 | 2.55 | -0.65 | -20.32% | 0.04 | 2 | 62 | 0.29 | -0.43 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 75.00 | 3.80 | 4.00 | 3.90 | 3.80 | +0.70 | +22.59% | 0.05 | 18 | 70 | 0.28 | -0.56 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 77.50 | 5.10 | 5.80 | 5.45 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.27 | -0.68 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 80.00 | 6.30 | 7.90 | 7.10 | % | 0.09 | 0 | 0 | 0.33 | -0.78 | 0.04 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 82.50 | 8.50 | 10.10 | 9.30 | % | 0.11 | 0 | 0 | 0.36 | -0.86 | 0.03 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 85.00 | 10.60 | 13.40 | 12.00 | % | 0.14 | 0 | 0 | 0.50 | -0.92 | 0.02 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 90.00 | 15.70 | 18.40 | 17.05 | % | 0.19 | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 95.00 | 20.70 | 23.40 | 22.05 | % | 0.23 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 100.00 | 25.70 | 28.40 | 27.05 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 105.00 | 30.70 | 33.40 | 32.05 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 110.00 | 35.70 | 38.40 | 37.05 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST |