Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $63.40 as of 8/22/2025 8:33:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 30.00 | 33.00 | 31.50 | % | 0.97 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 35.00 | 27.40 | 30.40 | 28.90 | % | 0.83 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 37.50 | 25.60 | 27.90 | 26.75 | % | 0.71 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 40.00 | 22.60 | 25.30 | 23.95 | % | 0.60 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 42.50 | 19.70 | 23.10 | 21.40 | % | 0.50 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 45.00 | 17.00 | 20.60 | 18.80 | 21.55 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 8/22/2025 4:00:05 PM EST |
| 47.50 | 15.50 | 18.10 | 16.80 | % | 0.35 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 50.00 | 13.00 | 15.70 | 14.35 | % | 0.29 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 52.50 | 10.90 | 11.90 | 11.40 | 15.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 8/22/2025 4:00:05 PM EST |
| 55.00 | 8.40 | 8.80 | 8.60 | 10.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.41 | 0.98 | 0.01 | -0.01 | 3/4/2025 | 8/22/2025 4:00:05 PM EST |
| 57.50 | 5.90 | 6.30 | 6.10 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.19 | 0.93 | 0.03 | -0.02 | 4/25/2025 | 8/22/2025 4:00:05 PM EST |
| 60.00 | 3.90 | 4.10 | 4.00 | 4.10 | -0.10 | -2.39% | 0.07 | 5 | 120 | 0.24 | 0.82 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 62.50 | 2.05 | 2.20 | 2.13 | 2.13 | -0.07 | -3.19% | 0.03 | 9 | 82 | 0.22 | 0.63 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 65.00 | 0.75 | 0.85 | 0.80 | 1.00 | -0.05 | -4.77% | 0.01 | 2 | 155 | 0.20 | 0.36 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.22 | -0.03 | -12.00% | 0.00 | 5 | 369 | 0.25 | 0.14 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.31 | 0.04 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.36 | 0.01 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.30 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:05 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,126 | 0.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 1.25 | 0.63 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 8/22/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 4:00:05 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 8/22/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.34 | -0.02 | 0.01 | -0.01 | 7/2/2025 | 8/22/2025 4:00:05 PM EST |
| 57.50 | 0.10 | 0.40 | 0.25 | 0.12 | -0.08 | -40.00% | 0.00 | 71 | 18 | 0.24 | -0.07 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 60.00 | 0.35 | 0.55 | 0.45 | 0.39 | -0.11 | -22.00% | 0.01 | 5 | 49 | 0.24 | -0.18 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 62.50 | 1.00 | 1.15 | 1.08 | 1.01 | -0.07 | -6.49% | 0.02 | 189 | 537 | 0.22 | -0.37 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 65.00 | 2.15 | 2.35 | 2.25 | 1.88 | -0.37 | -16.45% | 0.03 | 8 | 243 | 0.20 | -0.64 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 67.50 | 4.10 | 4.30 | 4.20 | 4.10 | +0.60 | +17.15% | 0.06 | 837 | 875 | 0.22 | -0.86 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 70.00 | 6.50 | 6.90 | 6.70 | 5.23 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.30 | -0.96 | 0.02 | 0.00 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 72.50 | 7.60 | 9.60 | 8.60 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 137 | 0.43 | -0.99 | 0.01 | 0.00 | 8/5/2025 | 8/22/2025 4:00:05 PM EST |
| 75.00 | 11.50 | 13.50 | 12.50 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 4:00:05 PM EST |
| 77.50 | 13.90 | 16.10 | 15.00 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 80.00 | 16.20 | 18.60 | 17.40 | 13.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 4:00:05 PM EST |
| 85.00 | 20.90 | 23.50 | 22.20 | % | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 90.00 | 25.60 | 28.60 | 27.10 | % | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 95.00 | 30.40 | 33.40 | 31.90 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 100.00 | 36.30 | 38.20 | 37.25 | % | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 105.00 | 41.10 | 43.60 | 42.35 | % | 0.40 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST |