Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $66.74 as of 5/5/2025 9:01:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.90 | 34.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 37.50 | 27.50 | 31.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 25.00 | 29.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 42.50 | 22.80 | 26.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 20.20 | 24.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 47.50 | 17.70 | 21.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 15.50 | 18.90 | 15.90 | 0.00 | 0.00% | 0 | 16 | 1.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 52.50 | 12.80 | 16.80 | 13.10 | 0.00 | 0.00% | 0 | 8 | 0.91 | 0.96 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 10.30 | 14.40 | 17.22 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.96 | 0.02 | -0.01 | 7/8/2024 | 5/5/2025 4:00:02 PM EST |
| 57.50 | 8.10 | 11.70 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.93 | 0.02 | -0.01 | 1/24/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 6.90 | 8.50 | 5.40 | 0.00 | 0.00% | 0 | 91 | 0.31 | 0.83 | 0.03 | -0.02 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 62.50 | 4.20 | 6.20 | 4.10 | 0.00 | 0.00% | 0 | 140 | 0.27 | 0.76 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 3.00 | 4.30 | 3.12 | 0.00 | 0.00% | 0 | 260 | 0.29 | 0.63 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 67.50 | 1.70 | 3.20 | 1.30 | 0.00 | 0.00% | 0 | 389 | 0.30 | 0.45 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 0.95 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 394 | 0.26 | 0.26 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 72.50 | 0.35 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 558 | 0.24 | 0.15 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 0.05 | 0.50 | 0.20 | +0.05 | +33.34% | 1 | 364 | 0.24 | 0.10 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 1.30 | 0.26 | 0.00 | 0.00% | 0 | 1,385 | 0.54 | 0.02 | 0.01 | 0.00 | 4/10/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 2,428 | 0.53 | 0.01 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:02 PM EST |
| 82.50 | 0.00 | 1.30 | 1.45 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 657 | 0.66 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.30 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 5/5/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 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 | 1.20 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.20 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.90 | 0.12 | 0.00 | 0.00% | 0 | 38 | 0.99 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 5/5/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 4:00:02 PM EST |
| 52.50 | 0.05 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.04 | 0.01 | -0.01 | 3/13/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 137 | 0.42 | -0.04 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 1.10 | 1.01 | 0.00 | 0.00% | 0 | 251 | 0.49 | -0.07 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 0.20 | 0.75 | 0.65 | -0.40 | -38.10% | 626 | 1,746 | 0.29 | -0.17 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 62.50 | 0.05 | 1.75 | 1.10 | +0.10 | +10.00% | 107 | 1,213 | 0.33 | -0.24 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 1.25 | 2.00 | 0.95 | -0.85 | -47.23% | 6 | 223 | 0.26 | -0.37 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 67.50 | 2.55 | 3.30 | 9.00 | 0.00 | 0.00% | 0 | 118 | 0.27 | -0.55 | 0.07 | -0.02 | 4/8/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 2.50 | 6.50 | 8.50 | 0.00 | 0.00% | 0 | 127 | 0.42 | -0.74 | 0.07 | -0.02 | 4/7/2025 | 5/5/2025 4:00:02 PM EST |
| 72.50 | 5.50 | 8.40 | 6.30 | 0.00 | 0.00% | 0 | 57 | 0.49 | -0.85 | 0.04 | -0.01 | 4/3/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 6.60 | 10.60 | 8.60 | 0.00 | 0.00% | 0 | 25 | 0.49 | -0.90 | 0.03 | -0.01 | 3/11/2025 | 5/5/2025 4:00:02 PM EST |
| 77.50 | 8.90 | 12.90 | 10.62 | 0.00 | 0.00% | 0 | 19 | 0.58 | -0.98 | 0.01 | 0.00 | 11/13/2024 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 11.30 | 15.40 | 11.90 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.99 | 0.00 | 0.00 | 10/8/2024 | 5/5/2025 4:00:02 PM EST |
| 82.50 | 13.70 | 17.80 | 10.70 | 0.00 | 0.00% | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 5/5/2025 4:00:02 PM EST |
| 85.00 | 16.20 | 20.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 90.00 | 21.10 | 25.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 95.00 | 26.10 | 30.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 100.00 | 31.10 | 35.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 105.00 | 36.10 | 40.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 110.00 | 41.10 | 45.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |