Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $64.52 as of 3/28/2025 8:49:41 PM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
35.00 29.20 31.70 % 0 0 1.63 1.00 0.00 0.00 3/28/2025 4:00:04 PM EST
37.50 26.90 29.40 % 0 0 1.48 1.00 0.00 0.00 3/28/2025 4:00:04 PM EST
40.00 23.30 26.80 % 0 0 1.34 1.00 0.00 0.00 3/28/2025 4:00:04 PM EST
42.50 21.80 24.40 % 0 0 1.21 1.00 0.00 0.00 3/28/2025 4:00:04 PM EST
45.00 18.90 21.90 % 0 0 1.11 1.00 0.00 0.00 3/28/2025 4:00:04 PM EST
47.50 16.00 19.50 % 0 0 0.99 0.99 0.00 -0.01 3/28/2025 4:00:04 PM EST
50.00 14.40 16.90 % 0 0 0.86 0.98 0.01 -0.01 3/28/2025 4:00:04 PM EST
55.00 8.60 12.20 % 0 0 0.70 0.91 0.02 -0.02 3/28/2025 4:00:04 PM EST
57.50 7.70 8.10 % 0 0 0.60 0.88 0.03 -0.02 3/28/2025 4:00:04 PM EST
60.00 5.80 6.10 % 0 0 0.50 0.78 0.04 -0.03 3/28/2025 4:00:04 PM EST
62.50 4.10 4.30 4.90 -1.60 -24.62% 5 1 0.50 0.67 0.05 -0.03 3/28/2025 3/28/2025 4:00:04 PM EST
65.00 2.70 2.85 3.40 -0.50 -12.83% 17 1 0.29 0.53 0.06 -0.03 3/28/2025 3/28/2025 4:00:04 PM EST
67.50 1.55 1.75 2.95 0.00 0.00% 0 23 0.28 0.38 0.06 -0.03 3/26/2025 3/28/2025 4:00:04 PM EST
70.00 0.80 1.05 1.30 -1.05 -44.69% 5 21 0.27 0.24 0.05 -0.02 3/28/2025 3/28/2025 4:00:04 PM EST
72.50 0.40 0.60 0.77 0.00 0.00% 0 5 0.27 0.14 0.04 -0.02 3/26/2025 3/28/2025 4:00:04 PM EST
75.00 0.20 0.35 0.70 0.00 0.00% 0 5 0.42 0.08 0.02 -0.01 3/27/2025 3/28/2025 4:00:04 PM EST
77.50 0.00 0.55 % 0 0 0.51 0.04 0.01 -0.01 3/28/2025 4:00:04 PM EST
80.00 0.00 0.95 % 0 0 0.52 0.02 0.01 0.00 3/28/2025 4:00:04 PM EST
85.00 0.00 0.95 % 0 0 0.61 0.00 0.00 0.00 3/28/2025 4:00:04 PM EST
90.00 0.00 1.15 % 0 0 0.74 0.00 0.00 0.00 3/28/2025 4:00:04 PM EST
95.00 0.00 0.95 % 0 0 0.78 0.00 0.00 0.00 3/28/2025 4:00:04 PM EST
100.00 0.00 0.95 % 0 0 0.85 0.00 0.00 0.00 3/28/2025 4:00:04 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 0.40 % 0 0 1.05 0.00 0.00 0.00 3/28/2025 4:00:04 PM EST
37.50 0.00 0.20 % 0 0 0.83 0.00 0.00 0.00 3/28/2025 4:00:04 PM EST
40.00 0.00 0.45 % 0 0 0.87 0.00 0.00 0.00 3/28/2025 4:00:04 PM EST
42.50 0.00 0.25 % 0 0 0.69 0.00 0.00 0.00 3/28/2025 4:00:04 PM EST
45.00 0.00 0.75 % 0 0 0.79 0.00 0.00 0.00 3/28/2025 4:00:04 PM EST
47.50 0.00 0.50 % 0 0 0.63 -0.01 0.00 -0.01 3/28/2025 4:00:04 PM EST
50.00 0.00 0.40 % 0 0 0.52 -0.02 0.01 -0.01 3/28/2025 4:00:04 PM EST
55.00 0.25 0.35 % 0 0 0.33 -0.09 0.02 -0.02 3/28/2025 4:00:04 PM EST
57.50 0.45 0.75 0.50 +0.20 +66.67% 1 1 0.59 -0.12 0.03 -0.02 3/28/2025 3/28/2025 4:00:04 PM EST
60.00 1.00 1.15 0.65 +0.25 +62.50% 1 70 0.32 -0.22 0.04 -0.03 3/28/2025 3/28/2025 4:00:04 PM EST
62.50 1.70 1.90 1.58 +0.73 +85.89% 1 106 0.31 -0.33 0.05 -0.03 3/28/2025 3/28/2025 4:00:04 PM EST
65.00 2.75 2.95 2.48 +1.29 +108.41% 3 14 0.30 -0.47 0.06 -0.03 3/28/2025 3/28/2025 4:00:04 PM EST
67.50 4.10 4.40 3.19 +1.29 +67.90% 1 4 0.29 -0.62 0.06 -0.03 3/28/2025 3/28/2025 4:00:04 PM EST
70.00 5.90 6.20 2.95 0.00 0.00% 0 5 0.43 -0.76 0.05 -0.02 3/27/2025 3/28/2025 4:00:04 PM EST
72.50 8.00 8.40 % 0 0 0.37 -0.86 0.04 -0.02 3/28/2025 4:00:04 PM EST
75.00 8.60 11.70 % 0 0 0.54 -0.92 0.02 -0.01 3/28/2025 4:00:04 PM EST
77.50 11.00 14.70 % 0 0 0.66 -0.96 0.01 -0.01 3/28/2025 4:00:04 PM EST
80.00 13.40 16.00 % 0 0 0.52 -0.98 0.01 0.00 3/28/2025 4:00:04 PM EST
85.00 18.50 21.20 % 0 0 0.65 -1.00 0.00 0.00 3/28/2025 4:00:04 PM EST
90.00 23.50 26.60 % 0 0 0.82 -1.00 0.00 0.00 3/28/2025 4:00:04 PM EST
95.00 28.60 31.00 % 0 0 0.78 -1.00 0.00 0.00 3/28/2025 4:00:04 PM EST
100.00 33.70 36.80 % 0 0 1.02 -1.00 0.00 0.00 3/28/2025 4:00:04 PM EST