Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $69.87 as of 10/6/2026 11:37:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 26.80 | 29.10 | 27.95 | 31.93 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/6/2026 9:58:59 AM EST |
| 45.00 | 24.30 | 26.60 | 25.45 | 29.43 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/6/2026 9:58:59 AM EST |
| 47.50 | 21.80 | 24.10 | 22.95 | % | 0.48 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:59 AM EST | |||
| 50.00 | 19.30 | 21.40 | 20.35 | % | 0.41 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:59 AM EST | |||
| 55.00 | 14.30 | 16.40 | 15.35 | % | 0.28 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:59 AM EST | |||
| 60.00 | 9.50 | 11.20 | 10.35 | 9.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:59 AM EST |
| 62.50 | 7.00 | 8.70 | 7.85 | 9.37 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | 0.99 | 0.01 | 0.00 | 9/25/2026 | 10/6/2026 9:58:59 AM EST |
| 65.00 | 4.70 | 6.20 | 5.45 | % | 0.08 | 0 | 0 | 0.51 | 0.95 | 0.03 | -0.02 | 10/6/2026 9:58:59 AM EST | |||
| 67.50 | 2.60 | 3.90 | 3.25 | 3.07 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.40 | 0.81 | 0.08 | -0.04 | 10/2/2026 | 10/6/2026 9:58:59 AM EST |
| 70.00 | 1.65 | 1.90 | 1.78 | 1.83 | +0.43 | +30.72% | 0.03 | 13 | 5,332 | 0.26 | 0.56 | 0.13 | -0.06 | 10/6/2026 | 10/6/2026 9:58:59 AM EST |
| 72.50 | 0.55 | 0.70 | 0.63 | 0.65 | +0.19 | +41.31% | 0.01 | 143 | 7,168 | 0.27 | 0.25 | 0.10 | -0.05 | 10/6/2026 | 10/6/2026 9:58:59 AM EST |
| 75.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.18 | +257.15% | 0.00 | 9 | 9,972 | 0.28 | 0.08 | 0.05 | -0.02 | 10/6/2026 | 10/6/2026 9:58:59 AM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6,232 | 0.44 | 0.01 | 0.01 | -0.01 | 10/2/2026 | 10/6/2026 9:58:59 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,097 | 0.40 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:58:59 AM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,343 | 0.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:59 AM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.86 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 9:58:59 AM EST |
| 87.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.96 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/6/2026 9:58:59 AM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.05 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:58:59 AM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/6/2026 9:58:59 AM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/6/2026 9:58:59 AM 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 | 1.72 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:59 AM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:59 AM EST | |||
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:59 AM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:59 AM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.11 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 9:58:59 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.49 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/6/2026 9:58:59 AM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.67 | -0.01 | 0.01 | 0.00 | 9/21/2026 | 10/6/2026 9:58:59 AM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.37 | -0.05 | 0.03 | -0.02 | 10/5/2026 | 10/6/2026 9:58:59 AM EST |
| 67.50 | 0.15 | 0.40 | 0.28 | 0.30 | -0.20 | -40.00% | 0.00 | 7 | 139 | 0.24 | -0.19 | 0.08 | -0.04 | 10/6/2026 | 10/6/2026 9:58:59 AM EST |
| 70.00 | 0.80 | 0.90 | 0.85 | 0.88 | -0.37 | -29.60% | 0.01 | 10 | 994 | 0.27 | -0.44 | 0.13 | -0.06 | 10/6/2026 | 10/6/2026 9:58:59 AM EST |
| 72.50 | 2.10 | 3.00 | 2.55 | 2.86 | 0.00 | 0.00% | 0.04 | 0 | 638 | 0.25 | -0.75 | 0.10 | -0.05 | 10/5/2026 | 10/6/2026 9:58:59 AM EST |
| 75.00 | 4.00 | 4.90 | 4.45 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 164 | 0.52 | -0.92 | 0.05 | -0.02 | 10/2/2026 | 10/6/2026 9:58:59 AM EST |
| 77.50 | 6.50 | 8.10 | 7.30 | 8.20 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.69 | -0.99 | 0.01 | -0.01 | 10/1/2026 | 10/6/2026 9:58:59 AM EST |
| 80.00 | 8.90 | 10.60 | 9.75 | 10.70 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.82 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:58:59 AM EST |
| 82.50 | 11.00 | 13.30 | 12.15 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:59 AM EST | |||
| 85.00 | 13.30 | 15.80 | 14.55 | % | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:59 AM EST | |||
| 87.50 | 15.80 | 18.30 | 17.05 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:59 AM EST | |||
| 90.00 | 18.30 | 20.80 | 19.55 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:59 AM EST | |||
| 95.00 | 23.30 | 25.80 | 24.55 | % | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:59 AM EST | |||
| 100.00 | 28.50 | 30.80 | 29.65 | 28.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:58:59 AM EST |