Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $78.70 as of 4/30/2026 4:54:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 42.00 | 43.90 | 42.95 | % | 1.15 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 40.00 | 39.60 | 41.10 | 40.35 | % | 1.01 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 42.50 | 37.10 | 38.90 | 38.00 | % | 0.89 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 45.00 | 34.60 | 36.40 | 35.50 | % | 0.79 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 47.50 | 31.90 | 33.90 | 32.90 | % | 0.69 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 50.00 | 29.60 | 31.40 | 30.50 | % | 0.61 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 55.00 | 24.40 | 26.30 | 25.35 | % | 0.46 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 60.00 | 19.50 | 21.20 | 20.35 | % | 0.34 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 62.50 | 17.00 | 18.70 | 17.85 | % | 0.29 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 65.00 | 14.60 | 16.30 | 15.45 | % | 0.24 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 4/30/2026 2:58:55 PM EST | |||
| 67.50 | 12.20 | 13.80 | 13.00 | 8.24 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.65 | 0.99 | 0.01 | -0.02 | 3/30/2026 | 4/30/2026 2:58:55 PM EST |
| 70.00 | 9.90 | 11.30 | 10.60 | 9.52 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.55 | 0.96 | 0.01 | -0.03 | 4/28/2026 | 4/30/2026 2:58:55 PM EST |
| 72.50 | 7.70 | 8.90 | 8.30 | 6.94 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.48 | 0.91 | 0.02 | -0.04 | 4/28/2026 | 4/30/2026 2:58:55 PM EST |
| 75.00 | 5.70 | 6.60 | 6.15 | 5.00 | +0.48 | +10.62% | 0.08 | 5 | 640 | 0.42 | 0.85 | 0.04 | -0.06 | 4/30/2026 | 4/30/2026 2:58:55 PM EST |
| 77.50 | 4.10 | 4.40 | 4.25 | 3.80 | +0.60 | +18.75% | 0.05 | 27 | 287 | 0.34 | 0.74 | 0.06 | -0.07 | 4/30/2026 | 4/30/2026 2:58:55 PM EST |
| 80.00 | 2.35 | 2.70 | 2.53 | 2.30 | +0.83 | +56.47% | 0.03 | 20 | 1,684 | 0.31 | 0.59 | 0.08 | -0.07 | 4/30/2026 | 4/30/2026 2:58:55 PM EST |
| 82.50 | 1.15 | 1.40 | 1.28 | 1.30 | +0.55 | +73.34% | 0.02 | 5 | 1,051 | 0.29 | 0.38 | 0.08 | -0.06 | 4/30/2026 | 4/30/2026 2:58:55 PM EST |
| 85.00 | 0.45 | 0.70 | 0.58 | 0.45 | +0.12 | +36.37% | 0.01 | 12 | 1,563 | 0.31 | 0.22 | 0.06 | -0.05 | 4/30/2026 | 4/30/2026 2:58:55 PM EST |
| 87.50 | 0.15 | 0.45 | 0.30 | 0.20 | -0.20 | -50.00% | 0.00 | 15 | 23 | 0.31 | 0.13 | 0.04 | -0.04 | 4/30/2026 | 4/30/2026 2:58:55 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.48 | 0.05 | 0.02 | -0.02 | 4/24/2026 | 4/30/2026 2:58:55 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 105.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 42.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/30/2026 2:58:55 PM EST |
| 62.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 2:58:55 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.85 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 4/30/2026 2:58:55 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.62 | -0.01 | 0.01 | -0.02 | 4/23/2026 | 4/30/2026 2:58:55 PM EST |
| 70.00 | 0.05 | 0.40 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.46 | -0.04 | 0.01 | -0.03 | 4/27/2026 | 4/30/2026 2:58:55 PM EST |
| 72.50 | 0.15 | 0.30 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.39 | -0.09 | 0.02 | -0.04 | 4/29/2026 | 4/30/2026 2:58:55 PM EST |
| 75.00 | 0.35 | 0.50 | 0.43 | 0.56 | -0.19 | -25.34% | 0.01 | 1 | 237 | 0.36 | -0.15 | 0.04 | -0.06 | 4/30/2026 | 4/30/2026 2:58:55 PM EST |
| 77.50 | 0.65 | 0.90 | 0.78 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 840 | 0.32 | -0.26 | 0.06 | -0.07 | 4/29/2026 | 4/30/2026 2:58:55 PM EST |
| 80.00 | 1.45 | 1.75 | 1.60 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 189 | 0.31 | -0.41 | 0.08 | -0.07 | 4/29/2026 | 4/30/2026 2:58:55 PM EST |
| 82.50 | 2.70 | 3.10 | 2.90 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.29 | -0.62 | 0.08 | -0.06 | 4/27/2026 | 4/30/2026 2:58:55 PM EST |
| 85.00 | 4.40 | 5.60 | 5.00 | % | 0.06 | 0 | 0 | 0.35 | -0.78 | 0.06 | -0.05 | 4/30/2026 2:58:55 PM EST | |||
| 87.50 | 6.60 | 7.80 | 7.20 | % | 0.08 | 0 | 0 | 0.53 | -0.87 | 0.04 | -0.04 | 4/30/2026 2:58:55 PM EST | |||
| 90.00 | 8.80 | 11.10 | 9.95 | 12.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.78 | -0.95 | 0.02 | -0.02 | 4/2/2026 | 4/30/2026 2:58:55 PM EST |
| 95.00 | 13.70 | 15.70 | 14.70 | 17.93 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 4/2/2026 | 4/30/2026 2:58:55 PM EST |
| 100.00 | 18.80 | 20.50 | 19.65 | % | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 105.00 | 23.80 | 25.70 | 24.75 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 110.00 | 28.90 | 30.70 | 29.80 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST |