Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $69.43 as of 5/23/2025 3:29:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 35.70 | 39.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:57 PM EST | |||
| 35.00 | 33.20 | 37.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:57 PM EST | |||
| 37.50 | 30.80 | 34.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:57 PM EST | |||
| 40.00 | 28.30 | 32.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:57 PM EST | |||
| 42.50 | 25.80 | 29.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:57 PM EST | |||
| 45.00 | 23.30 | 27.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:57 PM EST | |||
| 47.50 | 20.90 | 24.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:57 PM EST | |||
| 50.00 | 18.40 | 21.60 | 18.45 | 0.00 | 0.00% | 0 | 9 | 0.79 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/23/2025 3:59:57 PM EST |
| 52.50 | 15.90 | 19.70 | 13.18 | 0.00 | 0.00% | 0 | 10 | 0.70 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/23/2025 3:59:57 PM EST |
| 55.00 | 13.40 | 17.00 | 16.15 | 0.00 | 0.00% | 0 | 6 | 0.58 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/23/2025 3:59:57 PM EST |
| 57.50 | 11.00 | 13.60 | 9.19 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.97 | 0.01 | 0.00 | 3/14/2025 | 5/23/2025 3:59:57 PM EST |
| 60.00 | 8.60 | 11.10 | 11.83 | 0.00 | 0.00% | 0 | 42 | 0.24 | 0.92 | 0.02 | -0.01 | 5/19/2025 | 5/23/2025 3:59:57 PM EST |
| 62.50 | 7.60 | 8.70 | 6.67 | 0.00 | 0.00% | 0 | 43 | 0.30 | 0.85 | 0.03 | -0.01 | 5/6/2025 | 5/23/2025 3:59:57 PM EST |
| 65.00 | 4.30 | 7.00 | 4.80 | 0.00 | 0.00% | 0 | 117 | 0.23 | 0.77 | 0.04 | -0.02 | 5/13/2025 | 5/23/2025 3:59:57 PM EST |
| 67.50 | 3.60 | 4.40 | 4.25 | 0.00 | 0.00% | 0 | 123 | 0.24 | 0.66 | 0.05 | -0.02 | 5/16/2025 | 5/23/2025 3:59:57 PM EST |
| 70.00 | 2.10 | 2.80 | 2.30 | 0.00 | 0.00% | 0 | 112 | 0.23 | 0.51 | 0.06 | -0.02 | 5/21/2025 | 5/23/2025 3:59:57 PM EST |
| 72.50 | 1.05 | 1.45 | 0.94 | 0.00 | 0.00% | 0 | 185 | 0.21 | 0.35 | 0.06 | -0.02 | 5/22/2025 | 5/23/2025 3:59:57 PM EST |
| 75.00 | 0.45 | 0.80 | 0.55 | -0.06 | -9.84% | 9 | 2,295 | 0.21 | 0.21 | 0.05 | -0.01 | 5/23/2025 | 5/23/2025 3:59:57 PM EST |
| 77.50 | 0.15 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 25 | 0.20 | 0.11 | 0.04 | -0.01 | 5/21/2025 | 5/23/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.29 | 0.05 | 0.02 | -0.01 | 5/23/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 5/23/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/23/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/23/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/23/2025 3:59:57 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 22 | 0.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/23/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 1.70 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/23/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.55 | 1.98 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/23/2025 3:59:57 PM EST |
| 57.50 | 0.05 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.03 | 0.01 | 0.00 | 5/12/2025 | 5/23/2025 3:59:57 PM EST |
| 60.00 | 0.25 | 0.35 | 0.30 | -0.09 | -23.08% | 6 | 70 | 0.29 | -0.08 | 0.02 | -0.01 | 5/23/2025 | 5/23/2025 3:59:57 PM EST |
| 62.50 | 0.40 | 1.55 | 0.50 | +0.11 | +28.21% | 1 | 59 | 0.35 | -0.15 | 0.03 | -0.01 | 5/23/2025 | 5/23/2025 3:59:57 PM EST |
| 65.00 | 0.70 | 1.05 | 0.92 | 0.00 | 0.00% | 0 | 94 | 0.25 | -0.23 | 0.04 | -0.02 | 5/22/2025 | 5/23/2025 3:59:57 PM EST |
| 67.50 | 1.30 | 1.80 | 1.71 | 0.00 | 0.00% | 0 | 47 | 0.24 | -0.34 | 0.05 | -0.02 | 5/22/2025 | 5/23/2025 3:59:57 PM EST |
| 70.00 | 2.25 | 2.65 | 2.69 | 0.00 | 0.00% | 0 | 51 | 0.22 | -0.49 | 0.06 | -0.02 | 5/22/2025 | 5/23/2025 3:59:57 PM EST |
| 72.50 | 3.60 | 4.00 | 2.95 | 0.00 | 0.00% | 0 | 70 | 0.21 | -0.65 | 0.06 | -0.02 | 5/19/2025 | 5/23/2025 3:59:57 PM EST |
| 75.00 | 5.10 | 6.10 | 7.80 | 0.00 | 0.00% | 0 | 12 | 0.20 | -0.79 | 0.05 | -0.01 | 5/9/2025 | 5/23/2025 3:59:57 PM EST |
| 77.50 | 7.10 | 8.50 | % | 0 | 0 | 0.26 | -0.89 | 0.04 | -0.01 | 5/23/2025 3:59:57 PM EST | |||
| 80.00 | 9.50 | 12.10 | % | 0 | 0 | 0.52 | -0.95 | 0.02 | -0.01 | 5/23/2025 3:59:57 PM EST | |||
| 85.00 | 13.40 | 17.10 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/23/2025 3:59:57 PM EST | |||
| 90.00 | 18.20 | 22.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:57 PM EST | |||
| 95.00 | 23.10 | 27.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:57 PM EST | |||
| 100.00 | 28.10 | 32.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:57 PM EST | |||
| 105.00 | 33.00 | 37.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:57 PM EST |