Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $73.30 as of 4/23/2024 11:02:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 34.40 | 38.30 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 40.00 | 31.90 | 35.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 42.50 | 29.40 | 33.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 45.00 | 26.90 | 30.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 47.50 | 24.40 | 28.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 50.00 | 21.90 | 25.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 55.00 | 17.00 | 20.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 60.00 | 12.00 | 15.40 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 62.50 | 9.60 | 13.40 | % | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.02 | 4/22/2024 3:59:43 PM EST | |||
| 65.00 | 7.30 | 10.90 | 7.75 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.93 | 0.02 | -0.02 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 67.50 | 5.10 | 7.00 | 4.90 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.87 | 0.04 | -0.03 | 4/19/2024 | 4/22/2024 3:59:43 PM EST |
| 70.00 | 4.60 | 4.80 | 4.57 | 0.00 | 0.00% | 0 | 90 | 0.28 | 0.76 | 0.06 | -0.04 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 72.50 | 2.85 | 2.95 | 2.61 | 0.00 | 0.00% | 0 | 80 | 0.26 | 0.60 | 0.08 | -0.04 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 75.00 | 1.50 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 215 | 0.25 | 0.39 | 0.08 | -0.04 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 77.50 | 0.65 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 151 | 0.25 | 0.21 | 0.06 | -0.03 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 80.00 | 0.20 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 158 | 0.24 | 0.10 | 0.04 | -0.02 | 4/19/2024 | 4/22/2024 3:59:43 PM EST |
| 82.50 | 0.05 | 0.45 | 0.05 | 0.00 | 0.00% | 2 | 22 | 0.28 | 0.04 | 0.02 | -0.01 | 4/23/2024 | 4/22/2024 3:59:43 PM EST |
| 85.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 154 | 0.37 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/22/2024 3:59:43 PM EST |
| 87.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/22/2024 3:59:43 PM EST |
| 90.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/22/2024 3:59:43 PM EST |
| 92.50 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 50 | 0.75 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/22/2024 3:59:43 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 60.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.01 | 0.00 | -0.01 | 4/11/2024 | 4/22/2024 3:59:43 PM EST |
| 62.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 20 | 0.36 | -0.03 | 0.01 | -0.02 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.31 | -0.07 | 0.02 | -0.02 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 67.50 | 0.25 | 0.35 | 0.56 | 0.00 | 0.00% | 0 | 47 | 0.29 | -0.13 | 0.04 | -0.03 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 70.00 | 0.55 | 0.65 | 0.60 | -0.08 | -11.77% | 1 | 67 | 0.27 | -0.24 | 0.06 | -0.04 | 4/23/2024 | 4/22/2024 3:59:43 PM EST |
| 72.50 | 1.20 | 1.35 | 2.35 | 0.00 | 0.00% | 0 | 463 | 0.26 | -0.40 | 0.08 | -0.04 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 75.00 | 2.35 | 2.50 | 4.05 | 0.00 | 0.00% | 0 | 60 | 0.24 | -0.61 | 0.08 | -0.04 | 4/18/2024 | 4/22/2024 3:59:43 PM EST |
| 77.50 | 4.00 | 4.30 | 6.10 | 0.00 | 0.00% | 0 | 222 | 0.24 | -0.79 | 0.06 | -0.03 | 4/11/2024 | 4/22/2024 3:59:43 PM EST |
| 80.00 | 5.90 | 8.30 | 9.73 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.90 | 0.04 | -0.02 | 4/15/2024 | 4/22/2024 3:59:43 PM EST |
| 82.50 | 6.70 | 10.70 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.96 | 0.02 | -0.01 | 3/22/2024 | 4/22/2024 3:59:43 PM EST |
| 85.00 | 9.30 | 12.70 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 3/28/2024 | 4/22/2024 3:59:43 PM EST |
| 87.50 | 11.80 | 15.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 90.00 | 14.30 | 18.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 92.50 | 16.80 | 20.80 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 95.00 | 19.30 | 23.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 100.00 | 24.30 | 28.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 105.00 | 29.30 | 33.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 110.00 | 34.30 | 38.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 115.00 | 39.30 | 43.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 120.00 | 44.30 | 48.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST |