Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $67.93 as of 9/6/2024 4:13:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 28.60 | 32.30 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 40.00 | 25.90 | 29.80 | 28.70 | 0.00 | 0.00% | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:02 PM EST |
| 42.50 | 23.30 | 27.30 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 45.00 | 22.60 | 24.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 47.50 | 19.10 | 20.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 50.00 | 16.20 | 19.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 55.00 | 11.30 | 14.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 60.00 | 7.70 | 8.40 | % | 0 | 0 | 0.76 | 0.96 | 0.03 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 62.50 | 5.30 | 5.50 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.89 | 0.05 | -0.02 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 65.00 | 3.00 | 3.30 | 7.30 | 0.00 | 0.00% | 0 | 42 | 0.37 | 0.75 | 0.08 | -0.04 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 67.50 | 1.40 | 1.50 | 1.55 | -1.08 | -41.07% | 3 | 74 | 0.28 | 0.51 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 70.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 806 | 0.25 | 0.23 | 0.10 | -0.03 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 72.50 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 315 | 0.25 | 0.05 | 0.04 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 2,234 | 0.41 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 77.50 | 0.00 | 0.25 | 0.08 | -0.12 | -60.00% | 1 | 114 | 0.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 59 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:02 PM EST |
| 82.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 4:00:02 PM EST |
| 87.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 65 | 1.04 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.12 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.86 | 0.00 | 0.00% | 0 | 455 | 1.26 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 9/6/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 237 | 1.39 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 9/6/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 9/6/2024 4:00:02 PM EST |
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 60.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.36 | -0.04 | 0.03 | -0.01 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 62.50 | 0.15 | 0.25 | 0.21 | +0.06 | +40.00% | 1 | 99 | 0.31 | -0.11 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 65.00 | 0.55 | 0.60 | 0.60 | +0.18 | +42.86% | 2 | 135 | 0.29 | -0.25 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 67.50 | 1.45 | 1.55 | 1.37 | +0.12 | +9.60% | 7 | 209 | 0.28 | -0.49 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 70.00 | 2.95 | 3.20 | 2.65 | 0.00 | 0.00% | 0 | 1,390 | 0.30 | -0.77 | 0.10 | -0.03 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 72.50 | 5.20 | 5.60 | 5.50 | +1.34 | +32.22% | 2 | 225 | 0.38 | -0.95 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 75.00 | 7.60 | 9.60 | 3.90 | 0.00 | 0.00% | 0 | 52 | 2.60 | -0.99 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 77.50 | 9.90 | 11.60 | 6.00 | 0.00 | 0.00% | 0 | 47 | 0.42 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 80.00 | 12.50 | 14.40 | 6.90 | 0.00 | 0.00% | 0 | 12 | 0.66 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 4:00:02 PM EST |
| 82.50 | 13.70 | 15.40 | 7.90 | 0.00 | 0.00% | 0 | 6 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 9/6/2024 4:00:02 PM EST |
| 85.00 | 15.80 | 18.90 | 9.40 | 0.00 | 0.00% | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 9/6/2024 4:00:02 PM EST |
| 87.50 | 18.40 | 20.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 90.00 | 22.20 | 24.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 95.00 | 25.60 | 29.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 100.00 | 30.60 | 33.70 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 105.00 | 35.60 | 39.50 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 110.00 | 40.60 | 44.50 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 115.00 | 45.60 | 49.50 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 120.00 | 50.60 | 54.50 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |