Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $68.51 as of 1/12/2026 6:00:48 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 | 35.30 | 38.80 | 37.05 | % | 1.14 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 35.00 | 32.80 | 36.30 | 34.55 | % | 0.99 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 37.50 | 30.30 | 33.80 | 32.05 | % | 0.85 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 40.00 | 27.80 | 31.30 | 29.55 | 21.49 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/12/2026 3:59:54 PM EST |
| 42.50 | 25.30 | 28.80 | 27.05 | 26.42 | +2.27 | +9.40% | 0.64 | 2 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 45.00 | 22.80 | 26.30 | 24.55 | 23.99 | +6.99 | +41.12% | 0.55 | 2 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 47.50 | 20.90 | 23.70 | 22.30 | % | 0.47 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 50.00 | 17.80 | 21.20 | 19.50 | 20.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/12/2026 3:59:54 PM EST |
| 52.50 | 15.30 | 18.70 | 17.00 | 18.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/12/2026 3:59:54 PM EST |
| 55.00 | 14.00 | 15.10 | 14.55 | 15.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/12/2026 3:59:54 PM EST |
| 57.50 | 11.60 | 12.60 | 12.10 | 13.10 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.51 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/12/2026 3:59:54 PM EST |
| 60.00 | 8.20 | 10.00 | 9.10 | 9.70 | +0.27 | +2.87% | 0.15 | 1 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 62.50 | 5.80 | 7.40 | 6.60 | 6.41 | -1.19 | -15.66% | 0.11 | 1 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 65.00 | 3.40 | 5.00 | 4.20 | 4.00 | -0.23 | -5.44% | 0.06 | 1 | 26 | 0.69 | 0.99 | 0.01 | 0.00 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 67.50 | 1.70 | 2.55 | 2.13 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 280 | 0.44 | 0.86 | 0.11 | -0.05 | 1/9/2026 | 1/12/2026 3:59:54 PM EST |
| 70.00 | 0.30 | 0.55 | 0.43 | 0.37 | +0.07 | +23.34% | 0.01 | 11 | 1,681 | 0.22 | 0.39 | 0.25 | -0.08 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 377 | 2,049 | 0.26 | 0.03 | 0.04 | -0.01 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 1,288 | 0.41 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.68 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.77 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/12/2026 3:59:54 PM EST |
| 82.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,791 | 1.18 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/12/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.28 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/12/2026 3:59:54 PM EST |
| 87.50 | 0.00 | 0.30 | 0.15 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.41 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 1/12/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 1/12/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.79 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 1/12/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.01 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 1/12/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 1/12/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.71 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 1/12/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 1/12/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.09 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 1/12/2026 3:59:54 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 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/12/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 3 | 4.22 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 1/12/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 138 | 3.51 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/12/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 1/12/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.87 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 1/12/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.67 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/12/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/12/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 322 | 2.03 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/12/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.76 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/12/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 644 | 1.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/12/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 735 | 0.73 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.22 | -0.08 | -26.67% | 0.00 | 1 | 1,347 | 0.53 | -0.01 | 0.01 | 0.00 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 67.50 | 0.05 | 0.25 | 0.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.26 | -0.14 | 0.11 | -0.05 | 1/7/2026 | 1/12/2026 3:59:54 PM EST |
| 70.00 | 0.75 | 1.00 | 0.88 | 0.90 | -1.70 | -65.39% | 0.01 | 9 | 1,074 | 0.21 | -0.61 | 0.25 | -0.08 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 72.50 | 2.60 | 4.20 | 3.40 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 210 | 0.83 | -0.97 | 0.04 | -0.01 | 12/23/2025 | 1/12/2026 3:59:54 PM EST |
| 75.00 | 4.20 | 6.90 | 5.55 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 1/12/2026 3:59:54 PM EST |
| 77.50 | 7.60 | 8.50 | 8.05 | 8.80 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.97 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 1/12/2026 3:59:54 PM EST |
| 80.00 | 9.10 | 12.20 | 10.65 | 20.58 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 1/12/2026 3:59:54 PM EST |
| 82.50 | 11.20 | 14.70 | 12.95 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 1/12/2026 3:59:54 PM EST |
| 85.00 | 13.80 | 17.20 | 15.50 | 13.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 1/12/2026 3:59:54 PM EST |
| 87.50 | 16.30 | 19.70 | 18.00 | 16.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 1/12/2026 3:59:54 PM EST |
| 90.00 | 18.90 | 22.20 | 20.55 | 19.11 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 1/12/2026 3:59:54 PM EST |
| 95.00 | 23.90 | 27.20 | 25.55 | 24.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 1/12/2026 3:59:54 PM EST |
| 100.00 | 28.90 | 32.20 | 30.55 | 36.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/12/2026 3:59:54 PM EST |
| 105.00 | 33.90 | 37.20 | 35.55 | % | 0.34 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 110.00 | 38.70 | 42.20 | 40.45 | % | 0.37 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 115.00 | 43.70 | 47.20 | 45.45 | % | 0.40 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 120.00 | 48.90 | 52.20 | 50.55 | % | 0.42 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST |