Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $73.89 as of 8/7/2026 8:58:32 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 | 30.40 | 32.10 | 31.25 | 29.60 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 4:00:03 PM EST |
| 45.00 | 27.90 | 29.60 | 28.75 | % | 0.64 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 47.50 | 25.40 | 27.20 | 26.30 | % | 0.55 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 50.00 | 22.90 | 24.70 | 23.80 | % | 0.48 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 55.00 | 18.00 | 19.60 | 18.80 | % | 0.34 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 60.00 | 13.00 | 14.60 | 13.80 | 13.03 | 0.00 | 0.00% | 0.23 | 0 | 29 | 0.81 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 4:00:03 PM EST |
| 65.00 | 8.20 | 9.70 | 8.95 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.61 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 67.50 | 5.70 | 7.20 | 6.45 | % | 0.10 | 0 | 0 | 0.48 | 0.97 | 0.02 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 70.00 | 4.00 | 4.80 | 4.40 | 3.79 | 0.00 | 0.00% | 0.06 | 0 | 517 | 0.38 | 0.87 | 0.06 | -0.02 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 72.50 | 2.00 | 2.60 | 2.30 | 2.20 | +0.50 | +29.42% | 0.03 | 8 | 889 | 0.27 | 0.67 | 0.11 | -0.04 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 75.00 | 0.65 | 1.05 | 0.85 | 1.00 | +0.27 | +36.99% | 0.01 | 17 | 1,106 | 0.23 | 0.36 | 0.12 | -0.04 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 77.50 | 0.20 | 0.55 | 0.38 | 0.32 | +0.11 | +52.39% | 0.00 | 1 | 2,870 | 0.26 | 0.13 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 1,963 | 0.28 | 0.03 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 947 | 0.49 | 0.00 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.60 | 1.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:03 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 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.59 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 2 | 466 | 0.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 1 | 77 | 0.33 | -0.03 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 70.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.17 | -45.95% | 0.00 | 31 | 338 | 0.24 | -0.13 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 72.50 | 0.55 | 0.65 | 0.60 | 0.62 | -0.46 | -42.60% | 0.01 | 77 | 525 | 0.20 | -0.33 | 0.11 | -0.04 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 75.00 | 1.60 | 2.00 | 1.80 | 1.70 | -0.50 | -22.73% | 0.02 | 3 | 281 | 0.19 | -0.64 | 0.12 | -0.04 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 77.50 | 3.10 | 4.40 | 3.75 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.40 | -0.87 | 0.07 | -0.03 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 80.00 | 5.50 | 6.60 | 6.05 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.45 | -0.97 | 0.03 | -0.01 | 7/7/2026 | 8/7/2026 4:00:03 PM EST |
| 82.50 | 7.80 | 9.60 | 8.70 | 7.51 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.01 | 0.00 | 7/17/2026 | 8/7/2026 4:00:03 PM EST |
| 85.00 | 10.50 | 12.10 | 11.30 | 11.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 90.00 | 15.30 | 17.10 | 16.20 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 95.00 | 20.50 | 22.10 | 21.30 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 100.00 | 25.40 | 27.10 | 26.25 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 105.00 | 30.40 | 32.10 | 31.25 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 110.00 | 35.30 | 37.10 | 36.20 | % | 0.33 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 115.00 | 40.30 | 42.80 | 41.55 | % | 0.36 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST |