Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $72.56 as of 9/22/2026 12:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 28.10 | 31.00 | 29.55 | 31.93 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 3:59:49 PM EST |
| 45.00 | 25.80 | 28.40 | 27.10 | 29.43 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 3:59:49 PM EST |
| 47.50 | 23.40 | 26.00 | 24.70 | % | 0.52 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:49 PM EST | |||
| 50.00 | 20.80 | 23.50 | 22.15 | % | 0.44 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:49 PM EST | |||
| 55.00 | 15.80 | 18.50 | 17.15 | % | 0.31 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:49 PM EST | |||
| 60.00 | 11.10 | 13.50 | 12.30 | 14.91 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.78 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 9/22/2026 3:59:49 PM EST |
| 62.50 | 9.20 | 10.90 | 10.05 | % | 0.16 | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.02 | 9/22/2026 3:59:49 PM EST | |||
| 65.00 | 6.90 | 8.40 | 7.65 | % | 0.12 | 0 | 0 | 0.53 | 0.93 | 0.03 | -0.03 | 9/22/2026 3:59:49 PM EST | |||
| 67.50 | 4.70 | 5.90 | 5.30 | 8.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.41 | 0.85 | 0.05 | -0.04 | 7/2/2026 | 9/22/2026 3:59:49 PM EST |
| 70.00 | 2.80 | 3.70 | 3.25 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.25 | 0.71 | 0.07 | -0.04 | 9/17/2026 | 9/22/2026 3:59:49 PM EST |
| 72.50 | 1.50 | 1.80 | 1.65 | 1.58 | -0.42 | -21.00% | 0.02 | 3,044 | 141 | 0.23 | 0.50 | 0.09 | -0.04 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 75.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.21 | -21.88% | 0.01 | 84 | 385 | 0.24 | 0.29 | 0.08 | -0.04 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 77.50 | 0.25 | 0.50 | 0.38 | 0.31 | -0.11 | -26.19% | 0.00 | 2,005 | 1,880 | 0.25 | 0.15 | 0.05 | -0.02 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.23 | +0.03 | +15.00% | 0.00 | 2 | 2,100 | 0.27 | 0.06 | 0.03 | -0.01 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,343 | 0.44 | 0.02 | 0.01 | 0.00 | 9/21/2026 | 9/22/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.35 | +0.25 | +250.00% | 0.00 | 1 | 731 | 0.50 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.46 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/22/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.54 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/22/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/22/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:49 PM EST | |||
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.60 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.61 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 9/22/2026 3:59:49 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.50 | -0.02 | 0.01 | -0.02 | 9/21/2026 | 9/22/2026 3:59:49 PM EST |
| 65.00 | 0.10 | 0.30 | 0.20 | 0.18 | +0.06 | +50.00% | 0.00 | 3 | 172 | 0.30 | -0.07 | 0.03 | -0.03 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 67.50 | 0.25 | 0.65 | 0.45 | 0.35 | -0.10 | -22.23% | 0.01 | 2 | 114 | 0.28 | -0.15 | 0.05 | -0.04 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 70.00 | 0.80 | 1.20 | 1.00 | 0.95 | +0.15 | +18.75% | 0.01 | 58 | 1,164 | 0.27 | -0.29 | 0.07 | -0.04 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 72.50 | 1.65 | 2.25 | 1.95 | 1.63 | -0.14 | -7.91% | 0.03 | 2 | 691 | 0.25 | -0.50 | 0.09 | -0.04 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 75.00 | 2.90 | 4.00 | 3.45 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 171 | 0.32 | -0.71 | 0.08 | -0.04 | 9/18/2026 | 9/22/2026 3:59:49 PM EST |
| 77.50 | 5.00 | 6.10 | 5.55 | 4.66 | +0.66 | +16.50% | 0.07 | 1 | 183 | 0.35 | -0.85 | 0.05 | -0.02 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 80.00 | 6.60 | 8.60 | 7.60 | 5.51 | 0.00 | 0.00% | 0.10 | 0 | 100 | 0.44 | -0.94 | 0.03 | -0.01 | 9/16/2026 | 9/22/2026 3:59:49 PM EST |
| 82.50 | 9.20 | 11.80 | 10.50 | % | 0.13 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 9/22/2026 3:59:49 PM EST | |||
| 85.00 | 11.70 | 13.70 | 12.70 | % | 0.15 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 9/22/2026 3:59:49 PM EST | |||
| 87.50 | 14.20 | 16.80 | 15.50 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:49 PM EST | |||
| 90.00 | 16.80 | 19.40 | 18.10 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:49 PM EST | |||
| 95.00 | 21.80 | 24.40 | 23.10 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:49 PM EST | |||
| 100.00 | 26.80 | 29.40 | 28.10 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:49 PM EST |