QSR – Restaurant Brands International
Last update: July 15, 2025 at 7:07 p.m. (Real-time)
- Last price: 91.840
- Net change: -0.340
- Bid price: 91.520
- Ask price: 91.860
- 30-day historical volatility: 15.54%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 2,158
Volume: 12
|
Open interest: 3,686
Volume: 46
|
||||||||||||
July 18, 2025 | 15.50 | 16.05 | 16.05 | 0 | 0 | 0 | 76.00 | 0 | 0.19 | 0.19 | 0 | 82 | 0 |
July 18, 2025 | 11.55 | 12.00 | 12.00 | 0 | 0 | 0 | 80.00 | 0 | 0.19 | 0.19 | 0 | 19 | 0 |
July 18, 2025 | 9.55 | 10.00 | 10.00 | 0 | 0 | 0 | 82.00 | 0 | 0.19 | 0.19 | 0 | 62 | 0 |
July 18, 2025 | 7.55 | 8.05 | 8.05 | 0 | 2 | 0 | 84.00 | 0 | 0.16 | 0.16 | 0 | 130 | 0 |
July 18, 2025 | 5.55 | 5.95 | 5.95 | 0 | 0 | 0 | 86.00 | 0 | 0.05 | 0.05 | 0 | 22 | 0 |
July 18, 2025 | 3.55 | 4.00 | 4.00 | 0 | 0 | 0 | 88.00 | 0 | 0.07 | 0.07 | -0.07 | 318 | 20 |
July 18, 2025 | 1.85 | 2.25 | 2.25 | 0 | 76 | 0 | 90.00 | 0.10 | 0.29 | 0.29 | 0 | 37 | 0 |
July 18, 2025 | 0.36 | 0.65 | 0.65 | 0 | 118 | 0 | 92.00 | 0.65 | 0.85 | 0.85 | 0 | 41 | 0 |
July 18, 2025 | 0 | 0.16 | 0.16 | 0 | 89 | 0 | 94.00 | 2.05 | 2.45 | 2.45 | 0 | 15 | 0 |
July 18, 2025 | 0 | 0.05 | 0.05 | 0 | 45 | 0 | 96.00 | 4.05 | 4.25 | 4.25 | 0 | 18 | 0 |
July 18, 2025 | 0 | 0.05 | 0.05 | 0 | 65 | 0 | 98.00 | 6.05 | 6.25 | 6.20 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.05 | 0.05 | 0 | 69 | 0 | 100.00 | 8.05 | 8.25 | 8.20 | 0 | 10 | 0 |
July 18, 2025 | 0 | 0.05 | 0.05 | 0 | 67 | 0 | 105.00 | 13.05 | 13.25 | 13.20 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.05 | 0.05 | 0 | 2 | 0 | 110.00 | 18.05 | 18.50 | 18.50 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 115.00 | 23.05 | 23.50 | 23.50 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 120.00 | 28.00 | 28.50 | 28.50 | 0 | 0 | 0 |
August 15, 2025 | 15.75 | 16.25 | 16.25 | 0 | 0 | 0 | 76.00 | 0.01 | 0.49 | 0.49 | 0 | 10 | 0 |
August 15, 2025 | 11.90 | 12.50 | 12.50 | 0 | 0 | 0 | 80.00 | 0.02 | 0.49 | 0.49 | 0 | 9 | 0 |
August 15, 2025 | 10.00 | 10.60 | 10.60 | 0 | 0 | 0 | 82.00 | 0.18 | 0.36 | 0.36 | 0 | 2 | 0 |
August 15, 2025 | 8.10 | 8.60 | 8.60 | 0 | 0 | 0 | 84.00 | 0.36 | 0.50 | 0.50 | 0 | 46 | 0 |
August 15, 2025 | 6.30 | 6.85 | 6.85 | 0 | 0 | 0 | 86.00 | 0.55 | 0.75 | 0.75 | 0 | 68 | 0 |
August 15, 2025 | 4.70 | 5.30 | 5.30 | 0 | 0 | 0 | 88.00 | 0.95 | 1.15 | 1.15 | 0 | 552 | 4 |
August 15, 2025 | 3.40 | 3.80 | 3.80 | 0 | 11 | 0 | 90.00 | 1.40 | 1.75 | 1.75 | 0 | 1,021 | 0 |
August 15, 2025 | 2.20 | 2.50 | 2.50 | 0 | 9 | 0 | 92.00 | 2.25 | 2.50 | 2.50 | 0 | 61 | 0 |
August 15, 2025 | 1.20 | 1.55 | 1.55 | 0 | 27 | 0 | 94.00 | 3.30 | 3.55 | 3.55 | 0 | 18 | 0 |
August 15, 2025 | 0.60 | 0.95 | 0.95 | 0 | 128 | 0 | 96.00 | 4.60 | 5.15 | 5.15 | 0 | 0 | 0 |
August 15, 2025 | 0.24 | 0.49 | 0.49 | 0 | 17 | 0 | 98.00 | 6.20 | 6.70 | 6.70 | 0 | 10 | 0 |
August 15, 2025 | 0.03 | 0.26 | 0.26 | 0 | 78 | 0 | 100.00 | 7.80 | 8.75 | 8.75 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 53 | 0 | 105.00 | 12.60 | 13.80 | 13.80 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 18 | 0 | 110.00 | 17.60 | 18.80 | 18.80 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 115.00 | 22.60 | 23.80 | 23.80 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 120.00 | 27.60 | 28.80 | 28.80 | 0 | 0 | 0 |
September 19, 2025 | 21.85 | 22.50 | 22.50 | 0 | 0 | 0 | 70.00 | 0.01 | 0.41 | 0.41 | 0 | 15 | 0 |
September 19, 2025 | 16.95 | 17.70 | 17.70 | 0 | 0 | 0 | 75.00 | 0.06 | 0.49 | 0.49 | 0 | 5 | 0 |
September 19, 2025 | 16.00 | 16.80 | 16.80 | 0 | 0 | 0 | 76.00 | 0.09 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 12.20 | 12.85 | 12.85 | 0 | 5 | 0 | 80.00 | 0.33 | 0.70 | 0.70 | 0 | 37 | 0 |
September 19, 2025 | 10.40 | 11.05 | 11.05 | 0 | 0 | 0 | 82.00 | 0.46 | 0.90 | 0.90 | 0 | 1 | 0 |
September 19, 2025 | 8.40 | 9.35 | 9.35 | 0 | 0 | 0 | 84.00 | 0.80 | 0.95 | 0.95 | 0 | 0 | 0 |
September 19, 2025 | 7.55 | 8.50 | 8.50 | 0 | 0 | 0 | 85.00 | 0.95 | 1.40 | 1.40 | 0 | 537 | 0 |
September 19, 2025 | 6.75 | 7.55 | 7.55 | 0 | 0 | 0 | 86.00 | 1.15 | 1.45 | 1.45 | 0 | 0 | 0 |
September 19, 2025 | 5.25 | 6.15 | 6.15 | 0 | 0 | 0 | 88.00 | 1.65 | 1.95 | 1.95 | 0 | 0 | 0 |
September 19, 2025 | 4.00 | 4.55 | 4.55 | 0 | 0 | 0 | 90.00 | 2.20 | 2.65 | 2.65 | 0 | 9 | 0 |
September 19, 2025 | 2.80 | 3.35 | 3.35 | 0 | 1 | 0 | 92.00 | 3.10 | 3.45 | 3.45 | 0 | 12 | 0 |
September 19, 2025 | 1.95 | 2.35 | 2.35 | 0 | 2 | 0 | 94.00 | 4.15 | 4.55 | 4.55 | 0 | 0 | 0 |
September 19, 2025 | 1.50 | 1.90 | 1.90 | 0 | 47 | 0 | 95.00 | 4.75 | 5.25 | 5.25 | 0.05 | 22 | 20 |
September 19, 2025 | 1.10 | 1.55 | 1.55 | 0 | 34 | 0 | 96.00 | 5.30 | 6.00 | 6.00 | 0 | 32 | 0 |
September 19, 2025 | 0.55 | 0.95 | 0.95 | 0 | 17 | 0 | 98.00 | 6.75 | 7.50 | 7.50 | 0 | 24 | 0 |
September 19, 2025 | 0.15 | 0.60 | 0.60 | 0 | 73 | 0 | 100.00 | 8.45 | 9.15 | 9.15 | 0 | 5 | 0 |
September 19, 2025 | 0 | 0.20 | 0.20 | 0 | 284 | 0 | 105.00 | 12.95 | 13.80 | 13.80 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.10 | 0.10 | 0 | 62 | 0 | 110.00 | 17.85 | 18.70 | 18.70 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.31 | 0.31 | 0 | 0 | 0 | 115.00 | 23.10 | 23.70 | 23.70 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.31 | 0.31 | 0 | 0 | 0 | 120.00 | 28.10 | 28.70 | 28.70 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.31 | 0.31 | 0 | 0 | 0 | 140.00 | 48.00 | 48.60 | 48.60 | 0 | 0 | 0 |
October 17, 2025 | 16.10 | 16.65 | 16.65 | 0 | 0 | 0 | 76.00 | 0.30 | 0.50 | 0.50 | 0 | 3 | 0 |
October 17, 2025 | 12.40 | 12.85 | 12.85 | 0 | 0 | 0 | 80.00 | 0.65 | 0.85 | 0.85 | 0 | 21 | 0 |
October 17, 2025 | 10.45 | 11.05 | 11.05 | 0 | 3 | 0 | 82.00 | 0.90 | 1.10 | 1.10 | 0 | 0 | 0 |
October 17, 2025 | 8.70 | 9.40 | 9.40 | 0 | 0 | 0 | 84.00 | 1.15 | 1.45 | 1.45 | 0.05 | 0 | 2 |
October 17, 2025 | 7.10 | 7.75 | 7.75 | 0 | 0 | 0 | 86.00 | 1.65 | 1.90 | 1.90 | 0 | 1 | 0 |
October 17, 2025 | 5.70 | 6.15 | 6.15 | 0 | 0 | 0 | 88.00 | 2.15 | 2.45 | 2.45 | 0 | 2 | 0 |
October 17, 2025 | 4.40 | 4.80 | 4.80 | 0 | 0 | 0 | 90.00 | 2.80 | 3.15 | 3.15 | 0 | 0 | 0 |
October 17, 2025 | 3.25 | 3.60 | 3.60 | 0 | 10 | 0 | 92.00 | 3.65 | 4.05 | 4.05 | 0 | 0 | 0 |
October 17, 2025 | 2.25 | 2.70 | 2.70 | 0 | 6 | 0 | 94.00 | 4.70 | 5.05 | 5.05 | 0 | 0 | 0 |
October 17, 2025 | 1.60 | 1.90 | 1.90 | 0 | 33 | 0 | 96.00 | 5.90 | 6.35 | 6.35 | 0 | 2 | 0 |
October 17, 2025 | 1.00 | 1.25 | 1.25 | -0.40 | 12 | 2 | 98.00 | 7.35 | 7.95 | 7.95 | 0 | 0 | 0 |
October 17, 2025 | 0.50 | 0.85 | 0.85 | 0 | 125 | 0 | 100.00 | 8.85 | 9.50 | 9.50 | 0 | 22 | 0 |
October 17, 2025 | 0 | 0.34 | 0.34 | 0 | 5 | 0 | 105.00 | 13.30 | 14.05 | 14.05 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.17 | 0.17 | 0 | 0 | 0 | 110.00 | 18.00 | 18.85 | 18.85 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.10 | 0.10 | 0 | 0 | 0 | 115.00 | 22.90 | 23.75 | 23.75 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 120.00 | 27.85 | 28.75 | 28.75 | 0 | 0 | 0 |
November 21, 2025 | 12.90 | 13.40 | 13.40 | 0 | 0 | 0 | 80.00 | 1.10 | 1.30 | 1.30 | 0 | 15 | 0 |
November 21, 2025 | 11.20 | 11.65 | 11.65 | 0 | 0 | 0 | 82.00 | 1.45 | 1.65 | 1.65 | 0 | 0 | 0 |
November 21, 2025 | 9.60 | 10.10 | 10.10 | 0 | 0 | 0 | 84.00 | 1.85 | 2.10 | 2.10 | 0 | 6 | 0 |
November 21, 2025 | 8.15 | 8.45 | 8.45 | 0 | 0 | 0 | 86.00 | 2.35 | 2.60 | 2.60 | 0 | 0 | 0 |
November 21, 2025 | 6.75 | 7.00 | 7.00 | 0 | 0 | 0 | 88.00 | 2.95 | 3.25 | 3.25 | 0 | 2 | 0 |
November 21, 2025 | 5.30 | 5.70 | 5.70 | 0 | 0 | 0 | 90.00 | 3.65 | 3.95 | 3.95 | 0 | 0 | 0 |
November 21, 2025 | 4.15 | 4.50 | 4.50 | 0 | 6 | 0 | 92.00 | 4.35 | 4.85 | 4.85 | 0 | 0 | 0 |
November 21, 2025 | 3.20 | 3.55 | 3.55 | 0 | 0 | 0 | 94.00 | 5.50 | 5.80 | 5.80 | 0 | 0 | 0 |
November 21, 2025 | 2.35 | 2.70 | 2.70 | 0 | 11 | 0 | 96.00 | 6.65 | 7.05 | 7.05 | 0 | 0 | 0 |
November 21, 2025 | 1.70 | 1.95 | 1.95 | 0 | 3 | 0 | 98.00 | 7.95 | 8.45 | 8.45 | 0 | 0 | 0 |
November 21, 2025 | 1.15 | 1.40 | 1.40 | -0.45 | 12 | 10 | 100.00 | 9.30 | 10.00 | 10.00 | 0 | 0 | 0 |
November 21, 2025 | 0.30 | 0.60 | 0.60 | 0 | 1 | 0 | 105.00 | 13.35 | 14.25 | 14.25 | 0 | 0 | 0 |
November 21, 2025 | 0.02 | 0.34 | 0.34 | 0 | 0 | 0 | 110.00 | 18.00 | 18.90 | 18.90 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.15 | 0.15 | 0 | 0 | 0 | 115.00 | 22.85 | 23.80 | 23.80 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.11 | 0.11 | 0 | 0 | 0 | 120.00 | 27.75 | 28.70 | 28.70 | 0 | 0 | 0 |
December 19, 2025 | 21.80 | 22.90 | 22.90 | 0 | 1 | 0 | 70.00 | 0.34 | 0.70 | 0.70 | 0 | 59 | 0 |
December 19, 2025 | 17.30 | 18.25 | 18.25 | 0 | 0 | 0 | 75.00 | 0.75 | 1.10 | 1.10 | 0 | 58 | 0 |
December 19, 2025 | 12.65 | 13.95 | 13.95 | 0 | 0 | 0 | 80.00 | 1.35 | 1.80 | 1.80 | 0 | 37 | 0 |
December 19, 2025 | 10.95 | 12.30 | 12.30 | 0 | 0 | 0 | 82.00 | 1.75 | 2.15 | 2.15 | 0 | 0 | 0 |
December 19, 2025 | 9.50 | 10.50 | 10.50 | 0 | 0 | 0 | 84.00 | 2.10 | 2.75 | 2.75 | 0 | 0 | 0 |
December 19, 2025 | 8.75 | 9.85 | 9.85 | 0 | 1 | 0 | 85.00 | 2.40 | 3.10 | 3.10 | 0 | 30 | 0 |
December 19, 2025 | 8.05 | 9.10 | 9.10 | 0 | 0 | 0 | 86.00 | 2.65 | 3.25 | 3.25 | 0 | 0 | 0 |
December 19, 2025 | 6.75 | 7.75 | 7.75 | 0 | 0 | 0 | 88.00 | 3.35 | 4.00 | 4.00 | 0 | 0 | 0 |
December 19, 2025 | 5.50 | 6.45 | 6.45 | 0 | 2 | 0 | 90.00 | 4.10 | 4.65 | 4.65 | 0 | 45 | 0 |
December 19, 2025 | 4.45 | 5.10 | 5.10 | 0 | 0 | 0 | 92.00 | 5.00 | 5.45 | 5.45 | 0 | 0 | 0 |
December 19, 2025 | 3.40 | 4.15 | 4.15 | 0 | 0 | 0 | 94.00 | 5.80 | 6.65 | 6.65 | 0 | 0 | 0 |
December 19, 2025 | 2.95 | 3.70 | 3.70 | 0 | 29 | 0 | 95.00 | 6.35 | 7.15 | 7.15 | 0 | 12 | 0 |
December 19, 2025 | 2.60 | 3.15 | 3.15 | 0 | 0 | 0 | 96.00 | 7.00 | 7.75 | 7.75 | 0 | 0 | 0 |
December 19, 2025 | 2.00 | 2.30 | 2.30 | 0 | 0 | 0 | 98.00 | 8.20 | 9.10 | 9.10 | 0 | 0 | 0 |
December 19, 2025 | 1.40 | 1.80 | 1.80 | 0 | 42 | 0 | 100.00 | 9.65 | 10.50 | 10.50 | 0 | 10 | 0 |
December 19, 2025 | 0.02 | 0.49 | 0.49 | 0 | 95 | 0 | 110.00 | 18.25 | 19.25 | 19.25 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.24 | 0.24 | 0 | 20 | 0 | 120.00 | 27.90 | 28.85 | 28.85 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.15 | 0.15 | 0 | 0 | 0 | 140.00 | 47.70 | 48.65 | 48.65 | 0 | 0 | 0 |
March 20, 2026 | 21.90 | 23.25 | 23.25 | 0 | 0 | 0 | 70.00 | 0.80 | 1.20 | 1.20 | 0 | 12 | 0 |
March 20, 2026 | 17.80 | 18.85 | 18.85 | 0 | 0 | 0 | 75.00 | 1.40 | 1.75 | 1.75 | 0 | 0 | 0 |
March 20, 2026 | 13.60 | 14.55 | 14.55 | 0 | 0 | 0 | 80.00 | 2.25 | 2.70 | 2.70 | 0 | 13 | 0 |
March 20, 2026 | 10.00 | 10.70 | 10.70 | 0 | 22 | 0 | 85.00 | 3.65 | 4.15 | 4.15 | 0 | 12 | 0 |
March 20, 2026 | 6.95 | 7.60 | 7.60 | 0 | 0 | 0 | 90.00 | 5.55 | 6.25 | 6.25 | 0 | 10 | 0 |
March 20, 2026 | 4.20 | 4.85 | 4.85 | 0 | 10 | 0 | 95.00 | 8.00 | 8.65 | 8.65 | 0 | 0 | 0 |
March 20, 2026 | 2.35 | 2.85 | 2.85 | 0 | 70 | 0 | 100.00 | 11.15 | 12.05 | 12.05 | 0 | 33 | 0 |
March 20, 2026 | 0.41 | 0.85 | 0.85 | 0 | 226 | 0 | 110.00 | 18.90 | 19.95 | 19.95 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0.39 | 0.39 | 0 | 0 | 0 | 120.00 | 27.95 | 29.15 | 29.15 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0.13 | 0.13 | 0 | 0 | 0 | 140.00 | 47.80 | 48.90 | 48.90 | 0 | 0 | 0 |
June 19, 2026 | 22.25 | 23.50 | 23.50 | 0 | 0 | 0 | 70.00 | 0.95 | 1.80 | 1.80 | 0 | 7 | 0 |
June 19, 2026 | 14.00 | 15.40 | 15.40 | 0 | 2 | 0 | 80.00 | 2.80 | 3.75 | 3.75 | 0 | 0 | 0 |
June 19, 2026 | 10.50 | 11.95 | 11.95 | 0 | 0 | 0 | 85.00 | 4.35 | 5.10 | 5.10 | 0 | 0 | 0 |
June 19, 2026 | 7.50 | 8.55 | 8.55 | 0 | 0 | 0 | 90.00 | 6.35 | 7.20 | 7.20 | 0 | 0 | 0 |
June 19, 2026 | 5.10 | 6.10 | 6.10 | 0 | 0 | 0 | 95.00 | 8.95 | 9.60 | 9.60 | 0 | 2 | 0 |
June 19, 2026 | 3.20 | 3.95 | 3.95 | 0 | 12 | 0 | 100.00 | 11.85 | 12.95 | 12.95 | 0 | 12 | 0 |
June 19, 2026 | 0.75 | 1.80 | 1.80 | 0 | 0 | 0 | 110.00 | 19.30 | 20.50 | 20.50 | 0 | 0 | 0 |
June 19, 2026 | 0.10 | 0.55 | 0.55 | 0 | 0 | 0 | 120.00 | 28.05 | 29.45 | 29.45 | 0 | 10 | 0 |