Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $69.42 as of 5/21/2025 8:42:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.60 | 36.70 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 37.50 | 30.10 | 34.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 40.00 | 27.70 | 31.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 42.50 | 25.20 | 29.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 45.00 | 22.70 | 26.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 47.50 | 20.90 | 24.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 50.00 | 19.10 | 21.70 | 18.45 | 0.00 | 0.00% | 0 | 9 | 1.21 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/21/2025 3:59:54 PM EST |
| 52.50 | 16.00 | 19.40 | 13.10 | 0.00 | 0.00% | 0 | 8 | 1.13 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/21/2025 3:59:54 PM EST |
| 55.00 | 12.80 | 16.80 | 16.10 | 0.00 | 0.00% | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 3:59:54 PM EST |
| 57.50 | 10.40 | 14.20 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.01 | 1/24/2025 | 5/21/2025 3:59:54 PM EST |
| 60.00 | 7.80 | 11.90 | 11.75 | 0.00 | 0.00% | 0 | 101 | 0.77 | 0.98 | 0.01 | -0.01 | 5/19/2025 | 5/21/2025 3:59:54 PM EST |
| 62.50 | 6.20 | 9.50 | 6.40 | 0.00 | 0.00% | 0 | 140 | 0.67 | 0.93 | 0.02 | -0.02 | 5/8/2025 | 5/21/2025 3:59:54 PM EST |
| 65.00 | 4.70 | 5.40 | 5.70 | -1.30 | -18.58% | 1 | 280 | 0.24 | 0.84 | 0.05 | -0.02 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 67.50 | 3.00 | 3.20 | 3.50 | +1.40 | +66.67% | 3 | 424 | 0.23 | 0.70 | 0.07 | -0.03 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 70.00 | 0.50 | 1.65 | 1.65 | -1.10 | -40.00% | 2 | 494 | 0.22 | 0.48 | 0.09 | -0.03 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 72.50 | 0.45 | 0.70 | 1.10 | 0.00 | 0.00% | 0 | 832 | 0.20 | 0.25 | 0.08 | -0.02 | 5/20/2025 | 5/21/2025 3:59:54 PM EST |
| 75.00 | 0.10 | 0.20 | 0.25 | -0.15 | -37.50% | 8 | 398 | 0.19 | 0.10 | 0.05 | -0.01 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1,388 | 0.34 | 0.03 | 0.02 | -0.01 | 5/19/2025 | 5/21/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2,428 | 0.40 | 0.01 | 0.01 | 0.00 | 4/10/2025 | 5/21/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 0.50 | 1.45 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 5/21/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 657 | 0.57 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/21/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 5/21/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/21/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 5/21/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 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 | 0.20 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 37.50 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 5/21/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/21/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 38 | 1.06 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/21/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 5/21/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/21/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/21/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 137 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/21/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.10 | 0.10 | -0.10 | -50.00% | 3 | 248 | 0.38 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 1,306 | 0.44 | -0.02 | 0.01 | -0.01 | 5/19/2025 | 5/21/2025 3:59:54 PM EST |
| 62.50 | 0.10 | 0.25 | 0.20 | +0.05 | +33.34% | 2 | 1,143 | 0.26 | -0.07 | 0.02 | -0.02 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 65.00 | 0.35 | 0.45 | 0.39 | +0.14 | +56.00% | 2 | 199 | 0.24 | -0.16 | 0.05 | -0.02 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 67.50 | 0.80 | 2.70 | 0.60 | +0.14 | +30.44% | 15 | 826 | 0.35 | -0.30 | 0.07 | -0.03 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 70.00 | 1.70 | 1.90 | 1.35 | +0.05 | +3.85% | 2 | 136 | 0.21 | -0.52 | 0.09 | -0.03 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 72.50 | 1.85 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 58 | 0.23 | -0.75 | 0.08 | -0.02 | 5/16/2025 | 5/21/2025 3:59:54 PM EST |
| 75.00 | 4.00 | 7.10 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.90 | 0.05 | -0.01 | 3/11/2025 | 5/21/2025 3:59:54 PM EST |
| 77.50 | 6.60 | 8.60 | 10.62 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.97 | 0.02 | -0.01 | 11/13/2024 | 5/21/2025 3:59:54 PM EST |
| 80.00 | 8.30 | 12.40 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 10/8/2024 | 5/21/2025 3:59:54 PM EST |
| 82.50 | 10.80 | 14.90 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 5/21/2025 3:59:54 PM EST |
| 85.00 | 13.40 | 16.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 90.00 | 18.40 | 22.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 95.00 | 23.40 | 27.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 100.00 | 28.40 | 32.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 105.00 | 33.40 | 37.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 110.00 | 38.40 | 42.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST |