Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $65.14 as of 8/12/2025 1:41:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 18.00 | 22.10 | 20.05 | % | 0.45 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 47.50 | 15.50 | 19.60 | 17.55 | % | 0.37 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 50.00 | 13.00 | 17.10 | 15.05 | % | 0.30 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 55.00 | 9.40 | 11.20 | 10.30 | % | 0.19 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 57.50 | 7.00 | 8.60 | 7.80 | % | 0.14 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 60.00 | 4.60 | 6.10 | 5.35 | 5.85 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:59 PM EST |
| 62.50 | 2.30 | 2.85 | 2.58 | 6.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | 0.94 | 0.07 | -0.04 | 8/5/2025 | 8/12/2025 12:58:59 PM EST |
| 65.00 | 0.55 | 0.75 | 0.65 | 0.95 | 0.00 | 0.00% | 0.01 | 1 | 22 | 0.26 | 0.51 | 0.26 | -0.10 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.36 | 0.04 | 0.07 | -0.02 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 121 | 0.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.09 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:59 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.90 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:59 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:59 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:59 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 57.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:59 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.74 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:59 PM EST |
| 62.50 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.61 | -0.06 | 0.07 | -0.04 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 65.00 | 0.45 | 0.60 | 0.53 | 0.77 | -0.23 | -23.00% | 0.01 | 3 | 133 | 0.24 | -0.49 | 0.26 | -0.10 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 67.50 | 2.35 | 2.65 | 2.50 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 332 | 0.41 | -0.96 | 0.07 | -0.02 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 70.00 | 4.00 | 5.50 | 4.75 | 4.65 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 72.50 | 6.30 | 8.00 | 7.15 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 12:58:59 PM EST |
| 75.00 | 8.80 | 10.70 | 9.75 | % | 0.13 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 80.00 | 13.10 | 17.10 | 15.10 | % | 0.19 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 85.00 | 18.10 | 22.10 | 20.10 | % | 0.24 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 90.00 | 23.10 | 27.10 | 25.10 | % | 0.28 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 95.00 | 28.10 | 32.10 | 30.10 | % | 0.32 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 100.00 | 33.10 | 37.10 | 35.10 | % | 0.35 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST |