Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $81.71 as of 4/24/2026 5:26:27 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 | 42.30 | 45.10 | 43.70 | % | 1.17 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 40.00 | 40.00 | 43.10 | 41.55 | % | 1.04 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 42.50 | 37.30 | 40.30 | 38.80 | % | 0.91 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 45.00 | 34.90 | 37.90 | 36.40 | % | 0.81 | 0 | 0 | 1.22 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 47.50 | 32.30 | 35.70 | 34.00 | % | 0.72 | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 50.00 | 29.90 | 32.70 | 31.30 | % | 0.63 | 0 | 0 | 1.14 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 55.00 | 24.90 | 28.30 | 26.60 | % | 0.48 | 0 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 60.00 | 20.60 | 23.30 | 21.95 | % | 0.37 | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 65.00 | 15.80 | 17.60 | 16.70 | % | 0.26 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 67.50 | 13.50 | 15.10 | 14.30 | % | 0.21 | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 70.00 | 11.30 | 12.50 | 11.90 | 9.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.41 | 0.93 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 3:59:53 PM EST |
| 72.50 | 9.20 | 10.20 | 9.70 | 7.30 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.30 | 0.88 | 0.02 | -0.02 | 4/14/2026 | 4/24/2026 3:59:53 PM EST |
| 75.00 | 7.10 | 8.00 | 7.55 | 7.59 | +3.19 | +72.50% | 0.10 | 6 | 95 | 0.28 | 0.80 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 77.50 | 5.20 | 6.10 | 5.65 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.27 | 0.71 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 80.00 | 3.70 | 4.40 | 4.05 | 3.80 | -0.20 | -5.00% | 0.05 | 3 | 166 | 0.26 | 0.59 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 82.50 | 2.30 | 2.80 | 2.55 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 336 | 0.24 | 0.47 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 85.00 | 1.25 | 1.80 | 1.53 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 417 | 0.23 | 0.34 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 87.50 | 0.65 | 1.00 | 0.83 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.22 | 0.22 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 90.00 | 0.20 | 0.80 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.22 | 0.13 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.32 | 0.04 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.01 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:53 PM EST |
| 65.00 | 0.05 | 0.70 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.02 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 3:59:53 PM EST |
| 67.50 | 0.05 | 0.70 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.33 | -0.04 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 3:59:53 PM EST |
| 70.00 | 0.15 | 0.70 | 0.43 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.30 | -0.07 | 0.01 | -0.02 | 4/17/2026 | 4/24/2026 3:59:53 PM EST |
| 72.50 | 0.35 | 0.85 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.28 | -0.12 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 75.00 | 0.75 | 1.15 | 0.95 | 0.92 | -0.13 | -12.39% | 0.01 | 1 | 329 | 0.27 | -0.20 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 77.50 | 1.30 | 1.90 | 1.60 | 1.50 | -0.30 | -16.67% | 0.02 | 1 | 25 | 0.26 | -0.29 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 80.00 | 2.20 | 2.65 | 2.43 | 2.50 | 0.00 | 0.00% | 0.03 | 1 | 26 | 0.25 | -0.41 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 82.50 | 3.30 | 3.90 | 3.60 | 3.60 | % | 0.04 | 2 | 0 | 0.24 | -0.53 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 85.00 | 4.70 | 5.40 | 5.05 | % | 0.06 | 0 | 0 | 0.23 | -0.66 | 0.05 | -0.03 | 4/24/2026 3:59:53 PM EST | |||
| 87.50 | 6.10 | 8.00 | 7.05 | % | 0.08 | 0 | 0 | 0.32 | -0.78 | 0.04 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 90.00 | 8.20 | 10.10 | 9.15 | % | 0.10 | 0 | 0 | 0.36 | -0.87 | 0.03 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 95.00 | 12.30 | 15.50 | 13.90 | % | 0.15 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 100.00 | 17.30 | 20.30 | 18.80 | % | 0.19 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 105.00 | 22.30 | 25.30 | 23.80 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 110.00 | 27.50 | 30.30 | 28.90 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 115.00 | 32.10 | 35.50 | 33.80 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST |