Options Chain for RESTAURANT BRANDS INTL INC COM (QSR) - $73.82 as of 4/29/2024 4:47:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 34.30 | 38.20 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 40.00 | 31.80 | 35.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 42.50 | 29.20 | 33.30 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 45.00 | 26.80 | 30.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 47.50 | 24.30 | 28.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 50.00 | 21.90 | 25.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 55.00 | 16.90 | 20.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 60.00 | 12.00 | 15.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 62.50 | 9.50 | 13.50 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 65.00 | 8.90 | 10.20 | 9.12 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.96 | 0.01 | -0.02 | 4/23/2024 | 4/29/2024 2:58:57 PM EST |
| 67.50 | 6.50 | 7.10 | 6.50 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.90 | 0.03 | -0.04 | 4/24/2024 | 4/29/2024 2:58:57 PM EST |
| 70.00 | 4.60 | 4.70 | 4.45 | -0.78 | -14.92% | 3 | 25 | 0.31 | 0.80 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 72.50 | 2.80 | 2.95 | 2.90 | +0.25 | +9.44% | 43 | 78 | 0.30 | 0.63 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 75.00 | 1.50 | 1.65 | 1.50 | +0.07 | +4.90% | 340 | 369 | 0.29 | 0.43 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 77.50 | 0.70 | 0.80 | 0.72 | +0.12 | +20.00% | 552 | 174 | 0.29 | 0.23 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 80.00 | 0.25 | 0.35 | 0.35 | +0.20 | +133.34% | 148 | 150 | 0.28 | 0.11 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 82.50 | 0.05 | 0.20 | 0.09 | -0.01 | -10.00% | 5 | 51 | 0.29 | 0.05 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 154 | 0.36 | 0.02 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 2:58:57 PM EST |
| 87.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.01 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 2:58:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/29/2024 2:58:57 PM EST |
| 92.50 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 50 | 0.87 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 2:58:57 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 40.00 | 0.00 | 2.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 15 | 9 | 1.06 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 60.00 | 0.00 | 0.15 | 0.10 | -0.10 | -50.00% | 40 | 1 | 0.55 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 62.50 | 0.15 | 0.25 | 0.11 | -0.01 | -8.34% | 54 | 20 | 0.46 | -0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 65.00 | 0.10 | 0.30 | 0.18 | +0.08 | +80.00% | 81 | 43 | 0.38 | -0.04 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 67.50 | 0.25 | 0.35 | 0.30 | +0.10 | +50.00% | 17 | 322 | 0.33 | -0.10 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 70.00 | 0.60 | 0.75 | 0.70 | +0.18 | +34.62% | 1,721 | 68 | 0.31 | -0.20 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 72.50 | 1.30 | 1.45 | 1.40 | +0.22 | +18.65% | 302 | 834 | 0.29 | -0.37 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 75.00 | 2.50 | 2.70 | 2.55 | -0.17 | -6.25% | 938 | 177 | 0.29 | -0.57 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 77.50 | 4.20 | 4.30 | 4.30 | -1.80 | -29.51% | 62 | 222 | 0.27 | -0.77 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 80.00 | 6.30 | 6.60 | 9.73 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.89 | 0.04 | -0.02 | 4/15/2024 | 4/29/2024 2:58:57 PM EST |
| 82.50 | 6.90 | 10.80 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.95 | 0.02 | -0.01 | 3/22/2024 | 4/29/2024 2:58:57 PM EST |
| 85.00 | 9.30 | 13.20 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 3/28/2024 | 4/29/2024 2:58:57 PM EST |
| 87.50 | 11.80 | 15.70 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 90.00 | 14.30 | 18.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 92.50 | 18.50 | 20.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 95.00 | 19.30 | 23.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 100.00 | 24.30 | 28.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 105.00 | 29.30 | 33.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 110.00 | 34.30 | 38.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 115.00 | 39.30 | 43.20 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 120.00 | 44.30 | 48.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST |