Options Chain for RESTAURANT BRANDS INTL INC COM (QSR)

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
27.50 38.80 39.30 % 0 0 1.97 1.00 0.00 0.00 11/25/2022 5:59:01 PM
30.00 36.40 36.90 25.49 0.00 0.00% 0 3 1.79 1.00 0.00 0.00 9/28/2022 11/25/2022 5:59:01 PM
32.50 33.80 34.40 % 0 0 1.62 1.00 0.00 0.00 11/25/2022 5:59:01 PM
35.00 31.30 31.90 % 0 0 1.46 1.00 0.00 0.00 11/25/2022 5:59:01 PM
37.50 28.80 29.40 % 0 0 1.31 1.00 0.00 -0.01 11/25/2022 5:59:01 PM
40.00 26.30 26.90 % 0 0 1.18 1.00 0.00 -0.01 11/25/2022 5:59:01 PM
42.50 23.80 24.40 % 0 0 1.20 1.00 0.00 -0.01 11/25/2022 5:59:01 PM
45.00 21.40 21.80 % 0 0 1.01 1.00 0.00 -0.01 11/25/2022 5:59:01 PM
47.50 18.90 19.40 % 0 0 0.81 1.00 0.00 -0.01 11/25/2022 5:59:01 PM
50.00 16.40 16.90 % 0 1 0.70 1.00 0.00 -0.01 11/25/2022 5:59:01 PM
52.50 13.90 14.40 7.37 0.00 0.00% 0 51 0.66 1.00 0.00 -0.01 11/3/2022 11/25/2022 5:59:01 PM
55.00 11.40 11.90 12.09 -1.41 -10.45% 1 548 0.55 1.00 0.00 -0.01 11/25/2022 11/25/2022 5:59:01 PM
57.50 9.00 9.50 10.85 0.00 0.00% 0 620 0.44 0.99 0.01 -0.01 11/21/2022 11/25/2022 5:59:01 PM
60.00 6.60 7.00 7.08 0.00 0.00% 0 1,022 0.34 0.94 0.03 -0.02 11/23/2022 11/25/2022 5:59:01 PM
62.50 4.40 4.60 4.45 0.00 0.00% 0 476 0.26 0.84 0.05 -0.03 11/23/2022 11/25/2022 5:59:01 PM
65.00 2.40 2.60 2.80 +0.05 +1.82% 70 2,609 0.24 0.67 0.09 -0.04 11/25/2022 11/25/2022 5:59:01 PM
67.50 1.00 1.15 1.20 +0.10 +9.10% 172 1,797 0.23 0.42 0.11 -0.04 11/25/2022 11/25/2022 5:59:01 PM
70.00 0.35 0.45 0.40 +0.07 +21.22% 5 1,658 0.23 0.19 0.08 -0.02 11/25/2022 11/25/2022 5:59:01 PM
72.50 0.05 0.15 0.08 0.00 0.00% 0 16 0.22 0.06 0.03 -0.01 11/23/2022 11/25/2022 5:59:01 PM
75.00 0.00 0.15 0.10 0.00 0.00% 0 83 0.32 0.01 0.01 0.00 11/23/2022 11/25/2022 5:59:01 PM
80.00 0.00 0.10 0.10 0.00 0.00% 0 2 0.42 0.00 0.00 0.00 11/23/2022 11/25/2022 5:59:01 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
27.50 0.00 0.05 0.15 0.00 0.00% 0 1 1.57 0.00 0.00 0.00 8/4/2022 11/25/2022 5:59:01 PM
30.00 0.00 0.50 % 0 0 2.07 0.00 0.00 0.00 11/25/2022 5:59:01 PM
32.50 0.00 0.50 % 0 0 1.89 0.00 0.00 0.00 11/25/2022 5:59:01 PM
35.00 0.00 0.05 % 0 0 1.17 0.00 0.00 0.00 11/25/2022 5:59:01 PM
37.50 0.00 1.50 % 0 0 2.07 0.00 0.00 -0.01 11/25/2022 5:59:01 PM
40.00 0.00 0.10 0.25 0.00 0.00% 0 5 1.05 0.00 0.00 -0.01 10/13/2022 11/25/2022 5:59:01 PM
42.50 0.00 0.10 0.45 0.00 0.00% 0 15 0.94 0.00 0.00 -0.01 10/3/2022 11/25/2022 5:59:01 PM
45.00 0.00 0.10 0.52 0.00 0.00% 0 8 0.83 0.00 0.00 -0.01 10/14/2022 11/25/2022 5:59:01 PM
47.50 0.00 0.10 0.85 0.00 0.00% 0 8 0.73 0.00 0.00 -0.01 10/14/2022 11/25/2022 5:59:01 PM
50.00 0.00 0.20 0.12 0.00 0.00% 0 123 0.72 0.00 0.00 -0.01 11/4/2022 11/25/2022 5:59:01 PM
52.50 0.00 0.20 0.05 0.00 0.00% 0 322 0.62 0.00 0.00 -0.01 11/22/2022 11/25/2022 5:59:01 PM
55.00 0.00 0.10 0.05 0.00 0.00% 0 745 0.45 0.00 0.00 -0.01 11/18/2022 11/25/2022 5:59:01 PM
57.50 0.00 0.65 0.06 0.00 0.00% 0 658 0.58 -0.01 0.01 -0.01 11/23/2022 11/25/2022 5:59:01 PM
60.00 0.10 0.20 0.15 0.00 0.00% 0 782 0.30 -0.06 0.03 -0.02 11/23/2022 11/25/2022 5:59:01 PM
62.50 0.30 0.40 0.37 -0.13 -26.00% 3 2,986 0.27 -0.16 0.05 -0.03 11/25/2022 11/25/2022 5:59:01 PM
65.00 0.75 0.95 0.85 -0.11 -11.46% 1,279 726 0.24 -0.33 0.09 -0.04 11/25/2022 11/25/2022 5:59:01 PM
67.50 1.80 2.00 1.90 -0.10 -5.00% 39 480 0.23 -0.58 0.11 -0.04 11/25/2022 11/25/2022 5:59:01 PM
70.00 3.50 3.90 4.00 0.00 0.00% 0 69 0.26 -0.81 0.08 -0.02 11/23/2022 11/25/2022 5:59:01 PM
72.50 5.80 6.30 5.60 0.00 0.00% 0 1 0.31 -0.94 0.03 -0.01 11/23/2022 11/25/2022 5:59:01 PM
75.00 8.30 8.90 % 0 0 0.42 -0.99 0.01 0.00 11/25/2022 5:59:01 PM
80.00 13.30 13.80 13.82 0.00 0.00% 0 0 0.57 -1.00 0.00 0.00 11/17/2022 11/25/2022 5:59:01 PM