Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $73.07 as of 4/26/2024 12:11:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 33.80 | 38.00 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 4/26/2024 10:58:58 AM EST | |||
| 40.00 | 31.40 | 35.20 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 4/26/2024 10:58:58 AM EST | |||
| 42.50 | 28.90 | 32.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 4/26/2024 10:58:58 AM EST | |||
| 45.00 | 26.40 | 30.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 4/26/2024 10:58:58 AM EST | |||
| 47.50 | 23.90 | 27.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 4/26/2024 10:58:58 AM EST | |||
| 50.00 | 23.10 | 24.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 4/26/2024 10:58:58 AM EST | |||
| 55.00 | 18.10 | 18.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 10:58:58 AM EST | |||
| 60.00 | 13.30 | 13.60 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 4/26/2024 10:58:58 AM EST | |||
| 62.50 | 10.80 | 11.10 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.02 | 4/26/2024 10:58:58 AM EST | |||
| 65.00 | 8.00 | 8.70 | 9.12 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.95 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 10:58:58 AM EST |
| 67.50 | 6.10 | 6.40 | 6.50 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.88 | 0.04 | -0.04 | 4/24/2024 | 4/26/2024 10:58:58 AM EST |
| 70.00 | 4.10 | 4.30 | 5.23 | 0.00 | 0.00% | 0 | 25 | 0.28 | 0.77 | 0.06 | -0.05 | 4/23/2024 | 4/26/2024 10:58:58 AM EST |
| 72.50 | 2.35 | 2.50 | 2.65 | 0.00 | 0.00% | 0 | 78 | 0.27 | 0.60 | 0.08 | -0.05 | 4/25/2024 | 4/26/2024 10:58:58 AM EST |
| 75.00 | 1.10 | 1.25 | 1.35 | 0.00 | 0.00% | 2 | 366 | 0.26 | 0.39 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 10:58:58 AM EST |
| 77.50 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 171 | 0.25 | 0.20 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 10:58:58 AM EST |
| 80.00 | 0.15 | 0.20 | 0.15 | -0.15 | -50.00% | 5 | 150 | 0.25 | 0.09 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 10:58:58 AM EST |
| 82.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.42 | 0.03 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 10:58:58 AM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 154 | 0.30 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 10:58:58 AM EST |
| 87.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 10:58:58 AM EST |
| 90.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 10:58:58 AM EST |
| 92.50 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:58 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 50 | 0.49 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 10:58:58 AM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:58 AM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:58 AM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:58 AM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:58 AM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/26/2024 10:58:58 AM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 4/26/2024 10:58:58 AM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 4/26/2024 10:58:58 AM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 4/26/2024 10:58:58 AM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/26/2024 10:58:58 AM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 4/26/2024 10:58:58 AM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 10:58:58 AM EST |
| 60.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 10:58:58 AM EST |
| 62.50 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 20 | 0.38 | -0.02 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 10:58:58 AM EST |
| 65.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.32 | -0.05 | 0.02 | -0.02 | 4/22/2024 | 4/26/2024 10:58:58 AM EST |
| 67.50 | 0.25 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 47 | 0.30 | -0.12 | 0.04 | -0.04 | 4/25/2024 | 4/26/2024 10:58:58 AM EST |
| 70.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 68 | 0.29 | -0.23 | 0.06 | -0.05 | 4/25/2024 | 4/26/2024 10:58:58 AM EST |
| 72.50 | 1.40 | 1.55 | 1.48 | 0.00 | 0.00% | 0 | 560 | 0.28 | -0.40 | 0.08 | -0.05 | 4/25/2024 | 4/26/2024 10:58:58 AM EST |
| 75.00 | 2.65 | 2.80 | 2.72 | 0.00 | 0.00% | 0 | 177 | 0.27 | -0.61 | 0.09 | -0.04 | 4/25/2024 | 4/26/2024 10:58:58 AM EST |
| 77.50 | 4.40 | 4.70 | 6.10 | 0.00 | 0.00% | 0 | 222 | 0.26 | -0.80 | 0.06 | -0.03 | 4/11/2024 | 4/26/2024 10:58:58 AM EST |
| 80.00 | 6.70 | 7.40 | 9.73 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.91 | 0.04 | -0.02 | 4/15/2024 | 4/26/2024 10:58:58 AM EST |
| 82.50 | 7.40 | 10.10 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.97 | 0.01 | -0.01 | 3/22/2024 | 4/26/2024 10:58:58 AM EST |
| 85.00 | 11.60 | 12.20 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 3/28/2024 | 4/26/2024 10:58:58 AM EST |
| 87.50 | 14.10 | 14.50 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:58 AM EST | |||
| 90.00 | 16.40 | 17.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:58 AM EST | |||
| 92.50 | 18.70 | 20.80 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:58 AM EST | |||
| 95.00 | 21.20 | 22.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:58 AM EST | |||
| 100.00 | 24.60 | 28.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:58 AM EST | |||
| 105.00 | 29.80 | 33.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:58 AM EST | |||
| 110.00 | 34.60 | 38.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:58 AM EST | |||
| 115.00 | 39.60 | 43.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:58 AM EST | |||
| 120.00 | 44.60 | 48.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:58 AM EST |