Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $73.23 as of 6/26/2026 3:25:42 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 | 29.70 | 32.60 | 31.15 | 29.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:57 PM EST |
| 45.00 | 27.20 | 30.10 | 28.65 | % | 0.64 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 47.50 | 24.70 | 27.70 | 26.20 | % | 0.55 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 50.00 | 22.20 | 25.20 | 23.70 | % | 0.47 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 55.00 | 17.20 | 20.30 | 18.75 | 18.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 2:58:57 PM EST |
| 57.50 | 14.80 | 17.40 | 16.10 | % | 0.28 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 60.00 | 12.30 | 15.30 | 13.80 | % | 0.23 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 62.50 | 10.40 | 12.20 | 11.30 | % | 0.18 | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 65.00 | 8.00 | 9.60 | 8.80 | 6.63 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.01 | 6/22/2026 | 6/26/2026 2:58:57 PM EST |
| 67.50 | 5.70 | 7.00 | 6.35 | 6.74 | +0.69 | +11.41% | 0.09 | 2 | 80 | 0.40 | 0.92 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 70.00 | 3.60 | 4.70 | 4.15 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 480 | 0.32 | 0.83 | 0.06 | -0.03 | 6/25/2026 | 6/26/2026 2:58:57 PM EST |
| 72.50 | 2.40 | 2.90 | 2.65 | 2.39 | +0.29 | +13.81% | 0.04 | 531 | 1,100 | 0.23 | 0.65 | 0.09 | -0.04 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 75.00 | 1.15 | 1.40 | 1.28 | 1.25 | +0.24 | +23.77% | 0.02 | 16,526 | 3,178 | 0.23 | 0.41 | 0.10 | -0.04 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 77.50 | 0.30 | 0.70 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 680 | 0.21 | 0.19 | 0.07 | -0.03 | 6/25/2026 | 6/26/2026 2:58:57 PM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 10,029 | 6,887 | 0.23 | 0.07 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 82.50 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.43 | 0.02 | 0.01 | 0.00 | 6/17/2026 | 6/26/2026 2:58:57 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,505 | 0.33 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:57 PM EST |
| 87.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.55 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/26/2026 2:58:57 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/26/2026 2:58:57 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.84 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/26/2026 2:58:57 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 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/26/2026 2:58:57 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/26/2026 2:58:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/26/2026 2:58:57 PM EST |
| 57.50 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.80 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:58:57 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.51 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:58:57 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,330 | 0.43 | -0.01 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 2:58:57 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.54 | +0.21 | +63.64% | 0.00 | 1 | 89 | 0.32 | -0.03 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 67.50 | 0.05 | 0.25 | 0.15 | 0.70 | +0.30 | +75.00% | 0.00 | 1 | 218 | 0.28 | -0.08 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 70.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.11 | -19.65% | 0.01 | 2 | 570 | 0.26 | -0.17 | 0.06 | -0.03 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 72.50 | 0.85 | 1.15 | 1.00 | 1.25 | -0.30 | -19.36% | 0.01 | 134 | 461 | 0.23 | -0.35 | 0.09 | -0.04 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 75.00 | 1.80 | 2.35 | 2.08 | 2.50 | -0.07 | -2.73% | 0.03 | 10 | 847 | 0.22 | -0.59 | 0.10 | -0.04 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 77.50 | 3.60 | 4.90 | 4.25 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 159 | 0.38 | -0.81 | 0.07 | -0.03 | 6/16/2026 | 6/26/2026 2:58:57 PM EST |
| 80.00 | 5.70 | 7.40 | 6.55 | 4.82 | 0.00 | 0.00% | 0.08 | 0 | 125 | 0.48 | -0.93 | 0.03 | -0.01 | 5/20/2026 | 6/26/2026 2:58:57 PM EST |
| 82.50 | 7.50 | 10.30 | 8.90 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 4/15/2026 | 6/26/2026 2:58:57 PM EST |
| 85.00 | 9.80 | 12.80 | 11.30 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/26/2026 2:58:57 PM EST |
| 87.50 | 12.30 | 15.20 | 13.75 | % | 0.16 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 90.00 | 14.80 | 17.80 | 16.30 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 95.00 | 19.80 | 22.80 | 21.30 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 100.00 | 24.80 | 27.80 | 26.30 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST |