Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $74.17 as of 6/17/2026 9:31:51 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 | 30.50 | 33.30 | 31.90 | % | 0.75 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:33 PM EST | |||
| 45.00 | 27.80 | 30.80 | 29.30 | % | 0.65 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:33 PM EST | |||
| 47.50 | 25.30 | 28.30 | 26.80 | % | 0.56 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:33 PM EST | |||
| 50.00 | 22.80 | 25.80 | 24.30 | % | 0.49 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:33 PM EST | |||
| 55.00 | 17.80 | 20.80 | 19.30 | 18.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:33 PM EST |
| 57.50 | 15.30 | 18.30 | 16.80 | % | 0.29 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:33 PM EST | |||
| 60.00 | 12.80 | 15.80 | 14.30 | % | 0.24 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:33 PM EST | |||
| 62.50 | 10.30 | 13.30 | 11.80 | % | 0.19 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:33 PM EST | |||
| 65.00 | 8.20 | 10.70 | 9.45 | 8.10 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.63 | 0.99 | 0.02 | 0.00 | 6/3/2026 | 6/17/2026 3:59:33 PM EST |
| 67.50 | 6.10 | 8.00 | 7.05 | 6.05 | 0.00 | 0.00% | 0.10 | 0 | 80 | 0.49 | 0.91 | 0.04 | -0.01 | 6/11/2026 | 6/17/2026 3:59:33 PM EST |
| 70.00 | 4.00 | 5.90 | 4.95 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 357 | 0.44 | 0.80 | 0.06 | -0.02 | 6/16/2026 | 6/17/2026 3:59:33 PM EST |
| 72.50 | 2.60 | 3.10 | 2.85 | 3.40 | -1.05 | -23.60% | 0.04 | 4 | 909 | 0.25 | 0.63 | 0.08 | -0.02 | 6/17/2026 | 6/17/2026 3:59:33 PM EST |
| 75.00 | 1.30 | 1.75 | 1.53 | 1.60 | -0.76 | -32.21% | 0.02 | 15 | 3,093 | 0.24 | 0.42 | 0.09 | -0.02 | 6/17/2026 | 6/17/2026 3:59:33 PM EST |
| 77.50 | 0.50 | 0.95 | 0.73 | 0.65 | -0.65 | -50.00% | 0.01 | 16 | 677 | 0.24 | 0.23 | 0.07 | -0.02 | 6/17/2026 | 6/17/2026 3:59:33 PM EST |
| 80.00 | 0.20 | 0.55 | 0.38 | 0.48 | -0.22 | -31.43% | 0.00 | 4 | 6,874 | 0.24 | 0.12 | 0.04 | -0.02 | 6/17/2026 | 6/17/2026 3:59:33 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.11 | -0.26 | -70.27% | 0.00 | 9 | 67 | 0.34 | 0.05 | 0.02 | -0.01 | 6/17/2026 | 6/17/2026 3:59:33 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,504 | 0.27 | 0.03 | 0.01 | -0.01 | 6/16/2026 | 6/17/2026 3:59:33 PM EST |
| 87.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.46 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 6/17/2026 3:59:33 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/17/2026 3:59:33 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:33 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.47 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/17/2026 3:59:33 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 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/17/2026 3:59:33 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:33 PM EST | |||
| 47.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:33 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/17/2026 3:59:33 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/17/2026 3:59:33 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:33 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/17/2026 3:59:33 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,330 | 0.45 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:33 PM EST |
| 65.00 | 0.10 | 0.55 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.36 | -0.01 | 0.02 | 0.00 | 6/12/2026 | 6/17/2026 3:59:33 PM EST |
| 67.50 | 0.35 | 0.45 | 0.40 | 0.45 | +0.09 | +25.00% | 0.01 | 48 | 233 | 0.30 | -0.09 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 3:59:33 PM EST |
| 70.00 | 0.65 | 0.80 | 0.73 | 0.52 | -0.09 | -14.76% | 0.01 | 9 | 538 | 0.26 | -0.20 | 0.06 | -0.02 | 6/17/2026 | 6/17/2026 3:59:33 PM EST |
| 72.50 | 1.30 | 1.50 | 1.40 | 0.85 | -0.10 | -10.53% | 0.02 | 17 | 417 | 0.24 | -0.37 | 0.08 | -0.02 | 6/17/2026 | 6/17/2026 3:59:33 PM EST |
| 75.00 | 2.50 | 2.70 | 2.60 | 2.58 | +0.93 | +56.37% | 0.03 | 4 | 854 | 0.24 | -0.58 | 0.09 | -0.02 | 6/17/2026 | 6/17/2026 3:59:33 PM EST |
| 77.50 | 4.20 | 4.60 | 4.40 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 159 | 0.24 | -0.77 | 0.07 | -0.02 | 6/16/2026 | 6/17/2026 3:59:33 PM EST |
| 80.00 | 4.90 | 7.20 | 6.05 | 4.82 | 0.00 | 0.00% | 0.08 | 0 | 125 | 0.37 | -0.88 | 0.04 | -0.02 | 5/20/2026 | 6/17/2026 3:59:33 PM EST |
| 82.50 | 7.20 | 9.60 | 8.40 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.43 | -0.95 | 0.02 | -0.01 | 4/15/2026 | 6/17/2026 3:59:33 PM EST |
| 85.00 | 9.80 | 11.90 | 10.85 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.46 | -0.97 | 0.01 | -0.01 | 5/6/2026 | 6/17/2026 3:59:33 PM EST |
| 87.50 | 12.00 | 15.30 | 13.65 | % | 0.16 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 6/17/2026 3:59:33 PM EST | |||
| 90.00 | 14.60 | 17.80 | 16.20 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:33 PM EST | |||
| 95.00 | 19.50 | 23.20 | 21.35 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:33 PM EST | |||
| 100.00 | 24.50 | 27.80 | 26.15 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:33 PM EST |