Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $68.16 as of 7/8/2025 6:37:49 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 | 33.80 | 37.80 | 35.80 | % | 1.10 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 35.00 | 31.30 | 35.30 | 33.30 | % | 0.95 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 37.50 | 28.80 | 32.80 | 30.80 | % | 0.82 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 40.00 | 26.20 | 30.30 | 28.25 | % | 0.71 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 42.50 | 23.80 | 27.80 | 25.80 | % | 0.61 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 45.00 | 21.30 | 25.30 | 23.30 | % | 0.52 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 47.50 | 18.90 | 22.80 | 20.85 | % | 0.44 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 50.00 | 16.30 | 20.30 | 18.30 | 15.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:54 PM EST |
| 52.50 | 13.80 | 17.80 | 15.80 | 13.18 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/8/2025 3:59:54 PM EST |
| 55.00 | 11.40 | 15.30 | 13.35 | 11.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:54 PM EST |
| 57.50 | 8.90 | 12.80 | 10.85 | 9.19 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 7/8/2025 3:59:54 PM EST |
| 60.00 | 6.40 | 10.30 | 8.35 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:54 PM EST |
| 62.50 | 3.80 | 7.90 | 5.85 | 3.81 | 0.00 | 0.00% | 0.09 | 0 | 42 | 1.00 | 0.98 | 0.02 | -0.02 | 6/30/2025 | 7/8/2025 3:59:54 PM EST |
| 65.00 | 3.00 | 4.50 | 3.75 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 163 | 0.31 | 0.89 | 0.07 | -0.04 | 7/2/2025 | 7/8/2025 3:59:54 PM EST |
| 67.50 | 1.30 | 2.45 | 1.88 | 1.20 | -0.30 | -20.00% | 0.03 | 18 | 138 | 0.20 | 0.65 | 0.15 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 70.00 | 0.20 | 0.60 | 0.40 | 0.30 | -0.10 | -25.00% | 0.01 | 15 | 292 | 0.19 | 0.24 | 0.14 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 1.30 | 0.65 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.63 | 0.04 | 0.03 | -0.01 | 7/3/2025 | 7/8/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,449 | 0.36 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.45 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/8/2025 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.31 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 7/8/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/8/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/8/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.58 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:54 PM EST |
| 62.50 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.44 | -0.02 | 0.02 | -0.02 | 7/1/2025 | 7/8/2025 3:59:54 PM EST |
| 65.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.27 | -0.11 | 0.07 | -0.04 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 67.50 | 0.55 | 0.75 | 0.65 | 0.77 | +0.17 | +28.34% | 0.01 | 1 | 92 | 0.23 | -0.35 | 0.15 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 70.00 | 0.75 | 2.60 | 1.68 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.30 | -0.76 | 0.14 | -0.04 | 7/2/2025 | 7/8/2025 3:59:54 PM EST |
| 72.50 | 2.25 | 6.20 | 4.23 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.80 | -0.96 | 0.03 | -0.01 | 6/17/2025 | 7/8/2025 3:59:54 PM EST |
| 75.00 | 4.80 | 8.70 | 6.75 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.97 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 7/8/2025 3:59:54 PM EST |
| 77.50 | 7.30 | 11.20 | 9.25 | % | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 80.00 | 9.80 | 13.70 | 11.75 | % | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 85.00 | 15.40 | 18.70 | 17.05 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 90.00 | 20.50 | 23.70 | 22.10 | % | 0.25 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 95.00 | 24.80 | 28.70 | 26.75 | % | 0.28 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 100.00 | 29.80 | 33.70 | 31.75 | % | 0.32 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 105.00 | 34.80 | 38.70 | 36.75 | % | 0.35 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST |