Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $67.25 as of 7/10/2025 3:41:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 33.50 | 37.50 | 35.50 | % | 1.09 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 35.00 | 31.00 | 35.00 | 33.00 | % | 0.94 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 37.50 | 28.50 | 32.50 | 30.50 | % | 0.81 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 40.00 | 26.00 | 30.00 | 28.00 | % | 0.70 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 42.50 | 23.50 | 27.50 | 25.50 | % | 0.60 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 45.00 | 21.00 | 25.00 | 23.00 | % | 0.51 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 47.50 | 18.50 | 22.30 | 20.40 | % | 0.43 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 50.00 | 16.00 | 20.00 | 18.00 | 15.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:59 PM EST |
| 52.50 | 13.50 | 17.50 | 15.50 | 13.18 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/10/2025 3:59:59 PM EST |
| 55.00 | 11.00 | 14.80 | 12.90 | 11.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:59 PM EST |
| 57.50 | 8.50 | 12.50 | 10.50 | 9.19 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 7/10/2025 3:59:59 PM EST |
| 60.00 | 6.00 | 10.10 | 8.05 | 5.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:59 PM EST |
| 62.50 | 3.60 | 7.60 | 5.60 | 3.81 | 0.00 | 0.00% | 0.09 | 0 | 42 | 1.11 | 0.98 | 0.02 | -0.02 | 6/30/2025 | 7/10/2025 3:59:59 PM EST |
| 65.00 | 2.45 | 3.40 | 2.93 | 2.30 | -0.30 | -11.54% | 0.05 | 1 | 161 | 0.32 | 0.89 | 0.08 | -0.04 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 67.50 | 0.80 | 1.20 | 1.00 | 1.05 | +0.20 | +23.53% | 0.01 | 5 | 151 | 0.19 | 0.58 | 0.19 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.22 | 0.15 | 0.12 | -0.03 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 1.45 | 0.73 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.74 | 0.01 | 0.02 | 0.00 | 7/3/2025 | 7/10/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,449 | 0.42 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.52 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/10/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.48 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 7/10/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.28 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/10/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/10/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.90 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/10/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.51 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |
| 62.50 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.39 | -0.02 | 0.02 | -0.02 | 7/1/2025 | 7/10/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.29 | -0.11 | 0.08 | -0.04 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 67.50 | 0.55 | 0.95 | 0.75 | 0.68 | -0.34 | -33.34% | 0.01 | 2 | 96 | 0.23 | -0.42 | 0.19 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 70.00 | 1.15 | 3.90 | 2.53 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.67 | -0.85 | 0.12 | -0.03 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |
| 72.50 | 2.60 | 6.60 | 4.60 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.93 | -0.99 | 0.02 | 0.00 | 6/17/2025 | 7/10/2025 3:59:59 PM EST |
| 75.00 | 5.30 | 9.10 | 7.20 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.12 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 7/10/2025 3:59:59 PM EST |
| 77.50 | 7.60 | 11.60 | 9.60 | % | 0.12 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 80.00 | 10.50 | 14.10 | 12.30 | % | 0.15 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 85.00 | 15.10 | 19.10 | 17.10 | % | 0.20 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 90.00 | 20.50 | 24.10 | 22.30 | 21.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 95.00 | 25.10 | 29.10 | 27.10 | % | 0.29 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 100.00 | 30.10 | 34.10 | 32.10 | % | 0.32 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 105.00 | 35.10 | 39.10 | 37.10 | % | 0.35 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST |