Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $69.41 as of 11/20/2024 8:37:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.50 | 36.30 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 37.50 | 30.00 | 34.10 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 40.00 | 27.50 | 31.70 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 42.50 | 25.10 | 29.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 45.00 | 22.60 | 25.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 47.50 | 20.10 | 22.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 50.00 | 18.00 | 20.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 55.00 | 12.90 | 15.30 | 15.20 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 8.10 | 11.20 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 62.50 | 7.10 | 7.70 | 5.50 | 0.00 | 0.00% | 0 | 107 | 0.40 | 0.92 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 4.40 | 5.30 | 4.30 | 0.00 | 0.00% | 0 | 23 | 0.19 | 0.82 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 67.50 | 3.00 | 3.20 | 2.55 | -0.75 | -22.73% | 11 | 285 | 0.25 | 0.67 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 70.00 | 1.50 | 1.65 | 1.47 | -0.18 | -10.91% | 41 | 424 | 0.23 | 0.46 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 72.50 | 0.60 | 0.70 | 0.60 | -0.10 | -14.29% | 1 | 238 | 0.22 | 0.25 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 0.15 | 0.30 | 0.20 | -0.05 | -20.00% | 12 | 383 | 0.21 | 0.12 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 77.50 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 185 | 0.48 | 0.04 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 80.00 | 0.05 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 168 | 0.27 | 0.02 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 82.50 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 202 | 0.78 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:46 PM EST |
| 85.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 87.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:46 PM EST |
| 90.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 117 | 0.75 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:46 PM EST |
| 95.00 | 0.00 | 2.00 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 100.00 | 0.00 | 1.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 105.00 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 100 | 1.31 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 11/20/2024 3:59:46 PM EST |
| 110.00 | 0.00 | 1.70 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 115.00 | 0.00 | 1.65 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 11/20/2024 3:59:46 PM EST |
| 120.00 | 0.00 | 1.15 | 0.21 | 0.00 | 0.00% | 0 | 50 | 1.33 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.55 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 37.50 | 0.00 | 0.55 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 42.50 | 0.00 | 0.95 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.60 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 47.50 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.98 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:46 PM EST |
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.44 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 96 | 0.30 | -0.03 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 62.50 | 0.15 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 200 | 0.27 | -0.08 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 0.45 | 0.55 | 0.55 | +0.10 | +22.23% | 4 | 309 | 0.26 | -0.18 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 67.50 | 1.05 | 1.15 | 1.20 | +0.25 | +26.32% | 20 | 125 | 0.25 | -0.33 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 70.00 | 2.10 | 2.25 | 2.20 | 0.00 | 0.00% | 0 | 2,671 | 0.24 | -0.54 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 72.50 | 3.70 | 4.40 | 5.20 | 0.00 | 0.00% | 0 | 213 | 0.37 | -0.75 | 0.08 | -0.02 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 5.20 | 7.40 | 7.20 | 0.00 | 0.00% | 0 | 50 | 0.56 | -0.88 | 0.05 | -0.01 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 77.50 | 7.30 | 8.50 | 9.20 | 0.00 | 0.00% | 0 | 38 | 0.36 | -0.96 | 0.02 | -0.01 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 80.00 | 10.10 | 12.70 | 11.23 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.98 | 0.01 | 0.00 | 6/21/2024 | 11/20/2024 3:59:46 PM EST |
| 82.50 | 12.60 | 15.30 | 11.00 | 0.00 | 0.00% | 0 | 6 | 0.82 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 3:59:46 PM EST |
| 85.00 | 15.10 | 17.80 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 3:59:46 PM EST |
| 87.50 | 17.60 | 20.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 19.70 | 22.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 95.00 | 24.10 | 27.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 100.00 | 30.00 | 32.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 105.00 | 34.10 | 37.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 110.00 | 39.80 | 42.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 115.00 | 44.80 | 47.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 120.00 | 48.80 | 52.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |