Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $76.25 as of 5/22/2026 3:14:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 31.70 | 34.50 | 33.10 | % | 0.78 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 45.00 | 29.20 | 32.00 | 30.60 | % | 0.68 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 47.50 | 26.70 | 29.50 | 28.10 | % | 0.59 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 50.00 | 24.30 | 27.00 | 25.65 | % | 0.51 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 55.00 | 19.30 | 22.00 | 20.65 | % | 0.38 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 57.50 | 16.80 | 19.60 | 18.20 | % | 0.32 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 60.00 | 14.30 | 17.00 | 15.65 | % | 0.26 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 62.50 | 12.10 | 13.70 | 12.90 | % | 0.21 | 0 | 0 | 0.47 | 0.96 | 0.01 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 65.00 | 9.70 | 11.40 | 10.55 | 14.43 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.43 | 0.92 | 0.02 | -0.01 | 4/20/2026 | 5/22/2026 4:00:02 PM EST |
| 67.50 | 7.50 | 9.00 | 8.25 | 10.62 | 0.00 | 0.00% | 0.12 | 0 | 80 | 0.36 | 0.86 | 0.03 | -0.01 | 5/6/2026 | 5/22/2026 4:00:02 PM EST |
| 70.00 | 5.40 | 6.70 | 6.05 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 353 | 0.22 | 0.78 | 0.04 | -0.02 | 5/11/2026 | 5/22/2026 4:00:02 PM EST |
| 72.50 | 4.10 | 4.70 | 4.40 | 4.10 | -1.05 | -20.39% | 0.06 | 1 | 312 | 0.25 | 0.66 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 75.00 | 2.70 | 3.20 | 2.95 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 2,749 | 0.24 | 0.53 | 0.06 | -0.02 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 77.50 | 1.55 | 2.00 | 1.78 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 763 | 0.23 | 0.38 | 0.06 | -0.02 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 80.00 | 0.80 | 1.15 | 0.98 | 0.72 | -0.17 | -19.11% | 0.01 | 13 | 6,844 | 0.22 | 0.25 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 82.50 | 0.25 | 0.70 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.21 | 0.14 | 0.04 | -0.01 | 5/18/2026 | 5/22/2026 4:00:02 PM EST |
| 85.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.10 | -25.00% | 0.00 | 1 | 1,504 | 0.22 | 0.08 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.34 | 0.03 | 0.01 | 0.00 | 5/11/2026 | 5/22/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.27 | 0.02 | 0.01 | 0.00 | 5/15/2026 | 5/22/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 47.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 157 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.48 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/22/2026 4:00:02 PM EST |
| 62.50 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,331 | 0.33 | -0.04 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 65.00 | 0.15 | 0.75 | 0.45 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.29 | -0.08 | 0.02 | -0.01 | 5/18/2026 | 5/22/2026 4:00:02 PM EST |
| 67.50 | 0.35 | 0.70 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.25 | -0.14 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 70.00 | 0.70 | 1.20 | 0.95 | 0.95 | +0.10 | +11.77% | 0.01 | 5 | 634 | 0.25 | -0.22 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 72.50 | 1.50 | 1.90 | 1.70 | 1.85 | +0.35 | +23.34% | 0.02 | 1 | 263 | 0.25 | -0.34 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 75.00 | 2.45 | 2.90 | 2.68 | 2.65 | +0.60 | +29.27% | 0.04 | 16 | 382 | 0.24 | -0.47 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 77.50 | 3.60 | 4.30 | 3.95 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 80 | 0.23 | -0.62 | 0.06 | -0.02 | 5/14/2026 | 5/22/2026 4:00:02 PM EST |
| 80.00 | 5.50 | 6.00 | 5.75 | 4.82 | 0.00 | 0.00% | 0.07 | 0 | 125 | 0.23 | -0.75 | 0.05 | -0.02 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 82.50 | 7.20 | 8.90 | 8.05 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.25 | -0.86 | 0.04 | -0.01 | 4/15/2026 | 5/22/2026 4:00:02 PM EST |
| 85.00 | 9.30 | 11.30 | 10.30 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.42 | -0.92 | 0.02 | -0.01 | 5/6/2026 | 5/22/2026 4:00:02 PM EST |
| 87.50 | 11.60 | 13.60 | 12.60 | % | 0.14 | 0 | 0 | 0.43 | -0.97 | 0.01 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 90.00 | 14.00 | 16.30 | 15.15 | % | 0.17 | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 95.00 | 18.20 | 21.60 | 19.90 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 100.00 | 23.40 | 26.10 | 24.75 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST |