Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $74.34 as of 6/28/2026 10:09:55 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 | 30.00 | 33.30 | 31.65 | 29.60 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:49 PM EST |
| 45.00 | 27.50 | 31.60 | 29.55 | % | 0.66 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:49 PM EST | |||
| 47.50 | 25.10 | 29.20 | 27.15 | % | 0.57 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:49 PM EST | |||
| 50.00 | 22.60 | 26.80 | 24.70 | % | 0.49 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:49 PM EST | |||
| 55.00 | 17.90 | 20.20 | 19.05 | % | 0.35 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 6/26/2026 3:59:49 PM EST | |||
| 60.00 | 13.20 | 15.20 | 14.20 | % | 0.24 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.01 | 6/26/2026 3:59:49 PM EST | |||
| 65.00 | 8.90 | 10.60 | 9.75 | % | 0.15 | 0 | 0 | 0.40 | 0.88 | 0.02 | -0.02 | 6/26/2026 3:59:49 PM EST | |||
| 67.50 | 7.00 | 8.40 | 7.70 | % | 0.11 | 0 | 0 | 0.23 | 0.82 | 0.03 | -0.03 | 6/26/2026 3:59:49 PM EST | |||
| 70.00 | 5.20 | 6.30 | 5.75 | 5.90 | +1.50 | +34.10% | 0.08 | 1 | 86 | 0.25 | 0.74 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:49 PM EST |
| 72.50 | 3.60 | 4.60 | 4.10 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 201 | 0.25 | 0.63 | 0.05 | -0.03 | 6/25/2026 | 6/26/2026 3:59:49 PM EST |
| 75.00 | 2.95 | 3.20 | 3.08 | 3.10 | +0.30 | +10.72% | 0.04 | 1 | 843 | 0.28 | 0.51 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:49 PM EST |
| 77.50 | 1.80 | 2.25 | 2.03 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.27 | 0.38 | 0.05 | -0.03 | 6/25/2026 | 6/26/2026 3:59:49 PM EST |
| 80.00 | 0.95 | 2.20 | 1.58 | 1.20 | +0.20 | +20.00% | 0.02 | 48 | 1,115 | 0.30 | 0.27 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 3:59:49 PM EST |
| 82.50 | 0.55 | 0.80 | 0.68 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 397 | 0.26 | 0.18 | 0.03 | -0.02 | 6/25/2026 | 6/26/2026 3:59:49 PM EST |
| 85.00 | 0.25 | 0.85 | 0.55 | % | 0.01 | 0 | 0 | 0.30 | 0.12 | 0.02 | -0.01 | 6/26/2026 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.01 | -0.01 | 6/26/2026 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 6/26/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:49 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 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:49 PM EST | |||
| 47.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 6/26/2026 3:59:49 PM EST | |||
| 60.00 | 0.05 | 0.35 | 0.20 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.33 | -0.04 | 0.01 | -0.01 | 6/12/2026 | 6/26/2026 3:59:49 PM EST |
| 65.00 | 0.30 | 0.90 | 0.60 | 0.67 | -0.05 | -6.95% | 0.01 | 2 | 596 | 0.32 | -0.12 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 3:59:49 PM EST |
| 67.50 | 0.70 | 1.05 | 0.88 | 1.00 | -0.06 | -5.66% | 0.01 | 2 | 6 | 0.30 | -0.18 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:49 PM EST |
| 70.00 | 1.20 | 1.85 | 1.53 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 227 | 0.30 | -0.26 | 0.04 | -0.03 | 6/25/2026 | 6/26/2026 3:59:49 PM EST |
| 72.50 | 2.05 | 2.45 | 2.25 | 2.33 | -0.27 | -10.39% | 0.03 | 7 | 28 | 0.28 | -0.37 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:49 PM EST |
| 75.00 | 3.10 | 4.00 | 3.55 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.29 | -0.49 | 0.05 | -0.03 | 6/3/2026 | 6/26/2026 3:59:49 PM EST |
| 77.50 | 4.40 | 5.60 | 5.00 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.29 | -0.62 | 0.05 | -0.03 | 6/17/2026 | 6/26/2026 3:59:49 PM EST |
| 80.00 | 6.20 | 7.50 | 6.85 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.29 | -0.73 | 0.04 | -0.02 | 6/16/2026 | 6/26/2026 3:59:49 PM EST |
| 82.50 | 8.20 | 10.00 | 9.10 | % | 0.11 | 0 | 0 | 0.41 | -0.82 | 0.03 | -0.02 | 6/26/2026 3:59:49 PM EST | |||
| 85.00 | 10.40 | 12.10 | 11.25 | % | 0.13 | 0 | 0 | 0.43 | -0.88 | 0.02 | -0.01 | 6/26/2026 3:59:49 PM EST | |||
| 90.00 | 14.20 | 17.70 | 15.95 | % | 0.18 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 6/26/2026 3:59:49 PM EST | |||
| 95.00 | 18.60 | 22.70 | 20.65 | % | 0.22 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 6/26/2026 3:59:49 PM EST | |||
| 100.00 | 24.50 | 27.70 | 26.10 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:49 PM EST | |||
| 105.00 | 29.50 | 32.70 | 31.10 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:49 PM EST | |||
| 110.00 | 34.40 | 37.70 | 36.05 | % | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:49 PM EST | |||
| 115.00 | 38.50 | 42.80 | 40.65 | % | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:49 PM EST |