Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $80.17 as of 9/7/2026 8:49:56 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 | 36.60 | 39.00 | 37.80 | % | 0.89 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 45.00 | 34.10 | 36.50 | 35.30 | 32.31 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 9/4/2026 3:59:48 PM EST |
| 47.50 | 31.50 | 34.00 | 32.75 | % | 0.69 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 50.00 | 29.00 | 31.50 | 30.25 | % | 0.60 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 55.00 | 24.00 | 26.50 | 25.25 | % | 0.46 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 60.00 | 19.00 | 21.50 | 20.25 | 14.91 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/4/2026 3:59:48 PM EST |
| 62.50 | 16.50 | 19.00 | 17.75 | % | 0.28 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 65.00 | 14.00 | 16.60 | 15.30 | % | 0.24 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 67.50 | 11.60 | 14.10 | 12.85 | 8.70 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.56 | 0.97 | 0.01 | 0.00 | 7/2/2026 | 9/4/2026 3:59:48 PM EST |
| 70.00 | 9.80 | 11.60 | 10.70 | 8.22 | 0.00 | 0.00% | 0.15 | 0 | 86 | 0.48 | 0.93 | 0.02 | -0.01 | 8/14/2026 | 9/4/2026 3:59:48 PM EST |
| 72.50 | 7.50 | 9.20 | 8.35 | 8.27 | 0.00 | 0.00% | 0.12 | 0 | 124 | 0.42 | 0.87 | 0.03 | -0.02 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 75.00 | 4.80 | 6.90 | 5.85 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 271 | 0.36 | 0.80 | 0.04 | -0.02 | 9/1/2026 | 9/4/2026 3:59:48 PM EST |
| 77.50 | 3.40 | 4.80 | 4.10 | 2.63 | 0.00 | 0.00% | 0.05 | 0 | 1,839 | 0.24 | 0.68 | 0.06 | -0.02 | 9/1/2026 | 9/4/2026 3:59:48 PM EST |
| 80.00 | 2.20 | 2.45 | 2.33 | 2.20 | 0.00 | 0.00% | 0.03 | 81 | 2,073 | 0.20 | 0.52 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 82.50 | 1.20 | 1.45 | 1.33 | 1.40 | +0.18 | +14.76% | 0.02 | 1 | 1,448 | 0.22 | 0.34 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 85.00 | 0.45 | 0.95 | 0.70 | 0.85 | +0.10 | +13.34% | 0.01 | 1 | 729 | 0.22 | 0.22 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 87.50 | 0.20 | 0.50 | 0.35 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.22 | 0.15 | 0.03 | -0.02 | 8/21/2026 | 9/4/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.32 | 0.08 | 0.02 | -0.01 | 8/24/2026 | 9/4/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.29 | 0.03 | 0.01 | -0.01 | 8/26/2026 | 9/4/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/4/2026 3:59:48 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 47.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.76 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.63 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:48 PM EST |
| 62.50 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.57 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:48 PM EST |
| 67.50 | 0.05 | 0.65 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.34 | -0.03 | 0.01 | 0.00 | 8/21/2026 | 9/4/2026 3:59:48 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 2 | 880 | 0.25 | -0.07 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 72.50 | 0.05 | 0.45 | 0.25 | 0.40 | +0.05 | +14.29% | 0.00 | 11 | 444 | 0.21 | -0.13 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 75.00 | 0.50 | 0.80 | 0.65 | 0.55 | -0.25 | -31.25% | 0.01 | 3 | 132 | 0.23 | -0.20 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 77.50 | 1.00 | 1.50 | 1.25 | 1.13 | -0.72 | -38.92% | 0.02 | 3 | 161 | 0.22 | -0.32 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 80.00 | 1.80 | 2.60 | 2.20 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.20 | -0.48 | 0.07 | -0.02 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 82.50 | 3.10 | 4.30 | 3.70 | % | 0.04 | 0 | 0 | 0.20 | -0.66 | 0.06 | -0.02 | 9/4/2026 3:59:48 PM EST | |||
| 85.00 | 4.80 | 6.40 | 5.60 | % | 0.07 | 0 | 0 | 0.30 | -0.78 | 0.05 | -0.02 | 9/4/2026 3:59:48 PM EST | |||
| 87.50 | 6.80 | 8.50 | 7.65 | % | 0.09 | 0 | 0 | 0.31 | -0.85 | 0.03 | -0.02 | 9/4/2026 3:59:48 PM EST | |||
| 90.00 | 9.20 | 11.20 | 10.20 | % | 0.11 | 0 | 0 | 0.40 | -0.92 | 0.02 | -0.01 | 9/4/2026 3:59:48 PM EST | |||
| 95.00 | 13.40 | 17.00 | 15.20 | % | 0.16 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 9/4/2026 3:59:48 PM EST | |||
| 100.00 | 18.20 | 21.50 | 19.85 | % | 0.20 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST |