Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $64.52 as of 3/31/2025 2:24:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.30 | 32.70 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 37.50 | 27.80 | 31.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 40.00 | 25.30 | 28.70 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 42.50 | 22.70 | 25.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 45.00 | 20.40 | 22.70 | 22.50 | 0.00 | 0.00% | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 47.50 | 17.70 | 20.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 50.00 | 15.30 | 17.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 52.50 | 12.90 | 15.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:08 PM EST | |||
| 55.00 | 11.30 | 12.60 | % | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.02 | 3/31/2025 2:59:08 PM EST | |||
| 57.50 | 8.10 | 10.30 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.95 | 0.02 | -0.03 | 2/14/2025 | 3/31/2025 2:59:08 PM EST |
| 60.00 | 7.10 | 7.50 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.89 | 0.03 | -0.04 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 62.50 | 3.70 | 5.10 | 4.30 | -1.10 | -20.37% | 1 | 44 | 0.32 | 0.83 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 65.00 | 2.85 | 3.10 | 2.85 | +1.12 | +64.74% | 9 | 3,995 | 0.31 | 0.70 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 67.50 | 1.40 | 1.55 | 1.47 | +0.72 | +96.00% | 64 | 6,709 | 0.28 | 0.47 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 70.00 | 0.50 | 0.65 | 0.58 | +0.33 | +132.00% | 54 | 456 | 0.28 | 0.24 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 72.50 | 0.15 | 0.25 | 0.20 | +0.10 | +100.00% | 6 | 10,179 | 0.27 | 0.10 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 75.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2,131 | 0.31 | 0.04 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 77.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,626 | 0.39 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 2:59:08 PM EST |
| 80.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 23 | 0.73 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:08 PM EST |
| 85.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 3/31/2025 2:59:08 PM EST |
| 90.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 150 | 1.03 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 3/31/2025 2:59:08 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 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 | 0.10 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 36 | 1.58 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 2:59:08 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.42 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 2:59:08 PM EST |
| 47.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 32 | 1.26 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/31/2025 2:59:08 PM EST |
| 50.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:08 PM EST |
| 52.50 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 3/31/2025 2:59:08 PM EST |
| 55.00 | 0.05 | 0.15 | 0.09 | -0.01 | -10.00% | 30 | 117 | 0.53 | -0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 57.50 | 0.05 | 0.20 | 0.14 | -0.04 | -22.23% | 30 | 557 | 0.48 | -0.05 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 60.00 | 0.10 | 0.25 | 0.22 | -0.18 | -45.00% | 14 | 402 | 0.36 | -0.11 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 62.50 | 0.35 | 0.45 | 0.37 | -0.43 | -53.75% | 96 | 788 | 0.33 | -0.17 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 65.00 | 0.80 | 0.95 | 1.12 | -0.73 | -39.46% | 1 | 323 | 0.30 | -0.30 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 67.50 | 1.75 | 1.95 | 1.80 | -1.40 | -43.75% | 40 | 128 | 0.28 | -0.53 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 70.00 | 3.40 | 3.60 | 3.55 | -0.75 | -17.45% | 1 | 134 | 0.28 | -0.76 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 72.50 | 5.30 | 6.10 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.90 | 0.04 | -0.02 | 3/21/2025 | 3/31/2025 2:59:08 PM EST |
| 75.00 | 7.60 | 9.80 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.96 | 0.02 | -0.01 | 11/13/2024 | 3/31/2025 2:59:08 PM EST |
| 77.50 | 10.20 | 12.00 | 9.03 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 11/22/2024 | 3/31/2025 2:59:08 PM EST |
| 80.00 | 12.70 | 14.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 85.00 | 17.00 | 19.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 90.00 | 22.30 | 25.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 95.00 | 26.60 | 30.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 100.00 | 31.40 | 35.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 105.00 | 36.40 | 39.70 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST |