Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $72.94 as of 7/27/2026 9:10:53 AM 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 | 30.20 | 33.30 | 31.75 | % | 0.75 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 45.00 | 27.80 | 30.80 | 29.30 | % | 0.65 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 47.50 | 25.30 | 28.40 | 26.85 | % | 0.57 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 50.00 | 22.70 | 25.90 | 24.30 | % | 0.49 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 55.00 | 18.00 | 20.60 | 19.30 | % | 0.35 | 0 | 0 | 0.80 | 0.98 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 60.00 | 13.20 | 15.10 | 14.15 | % | 0.24 | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.01 | 7/27/2026 10:59:01 AM EST | |||
| 65.00 | 9.00 | 10.80 | 9.90 | % | 0.15 | 0 | 0 | 0.42 | 0.87 | 0.02 | -0.02 | 7/27/2026 10:59:01 AM EST | |||
| 67.50 | 6.90 | 8.70 | 7.80 | % | 0.12 | 0 | 0 | 0.31 | 0.80 | 0.03 | -0.02 | 7/27/2026 10:59:01 AM EST | |||
| 70.00 | 5.30 | 6.00 | 5.65 | % | 0.08 | 0 | 0 | 0.30 | 0.70 | 0.04 | -0.03 | 7/27/2026 10:59:01 AM EST | |||
| 72.50 | 3.80 | 4.40 | 4.10 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.29 | 0.58 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 10:59:01 AM EST |
| 75.00 | 2.45 | 3.10 | 2.78 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 216 | 0.27 | 0.46 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 10:59:01 AM EST |
| 77.50 | 1.55 | 2.05 | 1.80 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 501 | 0.28 | 0.34 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 10:59:01 AM EST |
| 80.00 | 0.90 | 1.30 | 1.10 | 1.10 | +0.25 | +29.42% | 0.01 | 61 | 1,418 | 0.27 | 0.23 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 10:59:01 AM EST |
| 82.50 | 0.50 | 0.75 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.27 | 0.15 | 0.03 | -0.02 | 7/21/2026 | 7/27/2026 10:59:01 AM EST |
| 85.00 | 0.20 | 0.50 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.27 | 0.10 | 0.02 | -0.01 | 7/20/2026 | 7/27/2026 10:59:01 AM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.01 | -0.01 | 7/27/2026 10:59:01 AM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 105.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM 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 | 0.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 47.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.02 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 10:59:01 AM EST |
| 60.00 | 0.10 | 0.40 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.05 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 10:59:01 AM EST |
| 65.00 | 0.40 | 0.70 | 0.55 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | -0.13 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 10:59:01 AM EST |
| 67.50 | 0.80 | 1.10 | 0.95 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.30 | -0.20 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 10:59:01 AM EST |
| 70.00 | 1.15 | 1.80 | 1.48 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.28 | -0.30 | 0.04 | -0.03 | 7/22/2026 | 7/27/2026 10:59:01 AM EST |
| 72.50 | 1.90 | 2.85 | 2.38 | 2.51 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | -0.42 | 0.05 | -0.03 | 7/15/2026 | 7/27/2026 10:59:01 AM EST |
| 75.00 | 3.10 | 3.90 | 3.50 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.27 | -0.54 | 0.05 | -0.03 | 7/15/2026 | 7/27/2026 10:59:01 AM EST |
| 77.50 | 4.70 | 5.40 | 5.05 | 5.20 | +0.60 | +13.05% | 0.07 | 167 | 14 | 0.26 | -0.66 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 10:59:01 AM EST |
| 80.00 | 6.50 | 7.30 | 6.90 | 7.20 | % | 0.09 | 2 | 0 | 0.26 | -0.77 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 10:59:01 AM EST | |
| 82.50 | 8.00 | 9.90 | 8.95 | % | 0.11 | 0 | 0 | 0.39 | -0.85 | 0.03 | -0.02 | 7/27/2026 10:59:01 AM EST | |||
| 85.00 | 9.90 | 12.50 | 11.20 | % | 0.13 | 0 | 0 | 0.48 | -0.90 | 0.02 | -0.01 | 7/27/2026 10:59:01 AM EST | |||
| 90.00 | 14.50 | 17.60 | 16.05 | % | 0.18 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 7/27/2026 10:59:01 AM EST | |||
| 95.00 | 19.50 | 22.60 | 21.05 | % | 0.22 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 100.00 | 24.60 | 27.60 | 26.10 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 105.00 | 29.50 | 32.60 | 31.05 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 110.00 | 34.50 | 37.60 | 36.05 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST |