Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $72.65 as of 3/16/2026 11:58:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 25.80 | 28.90 | 27.35 | % | 0.58 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 50.00 | 23.30 | 26.40 | 24.85 | % | 0.50 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 55.00 | 18.60 | 21.00 | 19.80 | % | 0.36 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 60.00 | 14.10 | 15.70 | 14.90 | 14.90 | +5.80 | +63.74% | 0.25 | 1 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 62.50 | 11.00 | 12.90 | 11.95 | % | 0.19 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 65.00 | 8.50 | 10.40 | 9.45 | 4.06 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:58 PM EST |
| 67.50 | 6.80 | 7.40 | 7.10 | 7.00 | +2.67 | +61.67% | 0.11 | 4 | 849 | 1.08 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 70.00 | 4.30 | 5.20 | 4.75 | 4.91 | +1.81 | +58.39% | 0.07 | 26 | 3,368 | 0.82 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 72.50 | 2.10 | 2.35 | 2.23 | 2.10 | +1.10 | +110.00% | 0.03 | 675 | 6,261 | 0.56 | 0.80 | 0.15 | -0.05 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 75.00 | 0.45 | 0.75 | 0.60 | 0.67 | +0.47 | +235.00% | 0.01 | 547 | 7,102 | 0.30 | 0.39 | 0.18 | -0.08 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 77.50 | 0.00 | 0.55 | 0.28 | 0.18 | +0.08 | +80.00% | 0.00 | 2 | 6 | 0.54 | 0.08 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.01 | 0.01 | 0.00 | 3/5/2026 | 3/16/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.61 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 60 | 1.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 416 | 1.17 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.93 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.40 | -0.10 | -20.00% | 0.00 | 2 | 128 | 0.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 72.50 | 0.30 | 0.50 | 0.40 | 0.40 | -0.90 | -69.24% | 0.01 | 5 | 115 | 0.34 | -0.20 | 0.15 | -0.05 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 75.00 | 1.35 | 1.60 | 1.48 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.32 | -0.61 | 0.18 | -0.08 | 3/6/2026 | 3/16/2026 3:59:58 PM EST |
| 77.50 | 2.90 | 5.00 | 3.95 | % | 0.05 | 0 | 0 | 0.97 | -0.92 | 0.07 | -0.03 | 3/16/2026 3:59:58 PM EST | |||
| 80.00 | 5.50 | 7.70 | 6.60 | % | 0.08 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 85.00 | 10.30 | 12.60 | 11.45 | % | 0.13 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 90.00 | 15.40 | 17.60 | 16.50 | % | 0.18 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 95.00 | 20.40 | 22.30 | 21.35 | % | 0.22 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 100.00 | 25.40 | 27.30 | 26.35 | % | 0.26 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 105.00 | 30.40 | 32.30 | 31.35 | % | 0.30 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST |