QSR – Restaurant Brands International
Last update: July 13, 2025 at 6:16 a.m. (Real-time)
- Last price: 92.150
- Net change: -0.470
- Bid price: 91.610
- Ask price: 92.310
- 30-day historical volatility: 15.82%
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: 2,133
Volume: 25
|
Open interest: 3,685
Volume: 1
|
||||||||||||
July 18, 2025 | 15.95 | 16.45 | 16.45 | 0 | 0 | 0 | 76.00 | 0 | 0.18 | 0.18 | 0 | 82 | 0 |
July 18, 2025 | 12.05 | 12.50 | 12.50 | 0 | 0 | 0 | 80.00 | 0 | 0.18 | 0.18 | 0 | 19 | 0 |
July 18, 2025 | 10.05 | 10.50 | 10.50 | 0 | 0 | 0 | 82.00 | 0 | 0.18 | 0.18 | 0 | 62 | 0 |
July 18, 2025 | 8.00 | 8.45 | 8.45 | 0 | 2 | 0 | 84.00 | 0 | 0.19 | 0.19 | 0 | 130 | 0 |
July 18, 2025 | 5.95 | 6.35 | 6.35 | 0 | 0 | 0 | 86.00 | 0 | 0.08 | 0.08 | 0 | 22 | 0 |
July 18, 2025 | 4.10 | 4.45 | 4.45 | 0 | 0 | 0 | 88.00 | 0 | 0.16 | 0.16 | 0 | 319 | 1 |
July 18, 2025 | 2.35 | 2.70 | 2.70 | 0 | 76 | 5 | 90.00 | 0.15 | 0.35 | 0.35 | 0 | 37 | 0 |
July 18, 2025 | 0.85 | 1.15 | 1.15 | 0 | 118 | 0 | 92.00 | 0.60 | 1.00 | 1.00 | 0 | 41 | 0 |
July 18, 2025 | 0.06 | 0.25 | 0.25 | 0 | 89 | 0 | 94.00 | 1.80 | 2.20 | 2.20 | 0 | 15 | 0 |
July 18, 2025 | 0 | 0.15 | 0.15 | 0 | 45 | 0 | 96.00 | 3.55 | 4.00 | 4.00 | 0 | 18 | 0 |
July 18, 2025 | 0 | 0.07 | 0.07 | 0 | 65 | 0 | 98.00 | 5.60 | 5.95 | 5.95 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 69 | 0 | 100.00 | 7.60 | 7.95 | 7.95 | 0 | 10 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 67 | 0 | 105.00 | 12.60 | 12.95 | 12.95 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 2 | 0 | 110.00 | 17.65 | 18.05 | 18.05 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 115.00 | 22.60 | 23.05 | 23.05 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 120.00 | 27.60 | 28.05 | 28.05 | 0 | 0 | 0 |
August 15, 2025 | 16.25 | 16.75 | 16.75 | 0 | 0 | 0 | 76.00 | 0.02 | 0.49 | 0.49 | 0 | 10 | 0 |
August 15, 2025 | 12.35 | 12.85 | 12.85 | 0 | 0 | 0 | 80.00 | 0.02 | 0.49 | 0.49 | 0 | 9 | 0 |
August 15, 2025 | 10.45 | 10.95 | 10.95 | 0 | 0 | 0 | 82.00 | 0.22 | 0.39 | 0.39 | 0 | 2 | 0 |
August 15, 2025 | 8.60 | 9.10 | 9.10 | 0 | 0 | 0 | 84.00 | 0.36 | 0.55 | 0.55 | 0 | 46 | 0 |
August 15, 2025 | 6.85 | 7.30 | 7.30 | 0 | 0 | 0 | 86.00 | 0.60 | 0.80 | 0.80 | 0 | 68 | 0 |
August 15, 2025 | 5.20 | 5.70 | 5.70 | 0 | 0 | 0 | 88.00 | 0.90 | 1.10 | 1.10 | 0 | 550 | 0 |
August 15, 2025 | 3.80 | 4.15 | 4.15 | 0 | 6 | 5 | 90.00 | 1.40 | 1.65 | 1.65 | 0 | 1,021 | 0 |
August 15, 2025 | 2.55 | 2.85 | 2.85 | 0 | 9 | 0 | 92.00 | 2.10 | 2.40 | 2.40 | 0 | 61 | 0 |
August 15, 2025 | 1.55 | 1.80 | 1.80 | 0 | 27 | 0 | 94.00 | 3.15 | 3.40 | 3.40 | 0 | 18 | 0 |
August 15, 2025 | 0.80 | 1.05 | 1.05 | 0 | 126 | 0 | 96.00 | 4.25 | 4.85 | 4.85 | 0 | 0 | 0 |
August 15, 2025 | 0.34 | 0.55 | 0.55 | 0 | 17 | 0 | 98.00 | 5.80 | 6.35 | 6.35 | 0 | 10 | 0 |
August 15, 2025 | 0.08 | 0.29 | 0.29 | 0 | 78 | 0 | 100.00 | 7.45 | 8.35 | 8.35 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 53 | 0 | 105.00 | 12.25 | 13.40 | 13.40 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 18 | 0 | 110.00 | 17.25 | 18.40 | 18.40 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 115.00 | 22.25 | 23.35 | 23.35 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 120.00 | 27.25 | 28.35 | 28.35 | 0 | 0 | 0 |
September 19, 2025 | 22.30 | 23.05 | 23.05 | 0 | 0 | 0 | 70.00 | 0.02 | 0.42 | 0.42 | 0 | 15 | 0 |
September 19, 2025 | 17.45 | 18.20 | 18.20 | 0 | 0 | 0 | 75.00 | 0.09 | 0.49 | 0.49 | 0 | 5 | 0 |
September 19, 2025 | 16.50 | 17.25 | 17.25 | 0 | 0 | 0 | 76.00 | 0.13 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 12.75 | 13.45 | 13.45 | 0 | 5 | 0 | 80.00 | 0.37 | 0.70 | 0.70 | 0 | 37 | 0 |
September 19, 2025 | 11.00 | 11.60 | 11.60 | 0 | 0 | 0 | 82.00 | 0.46 | 0.90 | 0.90 | 0 | 1 | 0 |
September 19, 2025 | 8.85 | 9.80 | 9.80 | 0 | 0 | 0 | 84.00 | 0.75 | 0.95 | 0.95 | 0 | 0 | 0 |
September 19, 2025 | 8.00 | 8.95 | 8.95 | 0 | 0 | 0 | 85.00 | 0.90 | 1.35 | 1.35 | 0 | 537 | 0 |
September 19, 2025 | 7.20 | 8.20 | 8.20 | 0 | 0 | 0 | 86.00 | 1.10 | 1.55 | 1.55 | 0 | 0 | 0 |
September 19, 2025 | 5.65 | 6.65 | 6.65 | 0 | 0 | 0 | 88.00 | 1.65 | 1.90 | 1.90 | 0 | 0 | 0 |
September 19, 2025 | 4.35 | 4.95 | 4.95 | 0 | 0 | 0 | 90.00 | 2.15 | 2.65 | 2.65 | 0 | 9 | 0 |
September 19, 2025 | 3.15 | 3.75 | 3.75 | 0 | 1 | 0 | 92.00 | 2.95 | 3.50 | 3.50 | 0 | 12 | 0 |
September 19, 2025 | 2.15 | 2.60 | 2.60 | 0 | 2 | 0 | 94.00 | 3.95 | 4.55 | 4.55 | 0 | 0 | 0 |
September 19, 2025 | 1.70 | 2.15 | 2.15 | 0 | 47 | 0 | 95.00 | 4.60 | 4.95 | 4.95 | 0 | 22 | 0 |
September 19, 2025 | 1.30 | 1.75 | 1.75 | 0 | 34 | 0 | 96.00 | 5.20 | 5.65 | 5.65 | 0 | 32 | 0 |
September 19, 2025 | 0.70 | 1.10 | 1.10 | -0.45 | 13 | 4 | 98.00 | 6.45 | 7.20 | 7.20 | 0 | 24 | 0 |
September 19, 2025 | 0.26 | 0.65 | 0.65 | 0 | 73 | 0 | 100.00 | 8.05 | 8.85 | 8.85 | 0 | 5 | 0 |
September 19, 2025 | 0 | 0.21 | 0.21 | 0 | 284 | 0 | 105.00 | 12.60 | 13.40 | 13.40 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.08 | 0.08 | 0 | 62 | 0 | 110.00 | 17.40 | 18.25 | 18.25 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.25 | 0.25 | 0 | 0 | 0 | 115.00 | 22.70 | 23.35 | 23.35 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.24 | 0.24 | 0 | 0 | 0 | 120.00 | 27.70 | 28.30 | 28.30 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.24 | 0.24 | 0 | 0 | 0 | 140.00 | 47.60 | 48.20 | 48.20 | 0 | 0 | 0 |
October 17, 2025 | 16.55 | 17.10 | 17.10 | 0 | 0 | 0 | 76.00 | 0.33 | 0.50 | 0.50 | 0 | 3 | 0 |
October 17, 2025 | 12.80 | 13.35 | 13.35 | 0 | 0 | 0 | 80.00 | 0.60 | 0.80 | 0.80 | 0 | 21 | 0 |
October 17, 2025 | 11.00 | 11.50 | 11.50 | 0 | 3 | 0 | 82.00 | 0.80 | 1.05 | 1.05 | 0 | 0 | 0 |
October 17, 2025 | 9.25 | 9.80 | 9.80 | 0 | 0 | 0 | 84.00 | 1.15 | 1.35 | 1.35 | 0 | 0 | 0 |
October 17, 2025 | 7.60 | 8.20 | 8.20 | 0 | 0 | 0 | 86.00 | 1.60 | 1.90 | 1.90 | 0 | 1 | 0 |
October 17, 2025 | 6.25 | 6.60 | 6.60 | 0 | 0 | 0 | 88.00 | 2.10 | 2.45 | 2.45 | 0 | 2 | 0 |
October 17, 2025 | 4.80 | 5.20 | 5.20 | 0 | 0 | 0 | 90.00 | 2.75 | 3.10 | 3.10 | 0 | 0 | 0 |
October 17, 2025 | 3.65 | 4.00 | 4.00 | 0 | 10 | 0 | 92.00 | 3.65 | 3.95 | 3.95 | 0 | 0 | 0 |
October 17, 2025 | 2.60 | 2.90 | 2.90 | 0 | 6 | 0 | 94.00 | 4.55 | 4.95 | 4.95 | 0 | 0 | 0 |
October 17, 2025 | 1.70 | 2.05 | 2.05 | 0 | 27 | 0 | 96.00 | 5.70 | 6.05 | 6.05 | 0 | 2 | 0 |
October 17, 2025 | 1.00 | 1.35 | 1.35 | 0 | 12 | 0 | 98.00 | 6.90 | 7.55 | 7.55 | 0 | 0 | 0 |
October 17, 2025 | 0.55 | 0.85 | 0.85 | -0.40 | 119 | 9 | 100.00 | 8.40 | 9.15 | 9.15 | 0 | 22 | 0 |
October 17, 2025 | 0 | 0.44 | 0.44 | 0 | 5 | 0 | 105.00 | 12.90 | 13.60 | 13.60 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.15 | 0.15 | 0 | 0 | 0 | 110.00 | 17.60 | 18.40 | 18.40 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 115.00 | 22.55 | 23.35 | 23.35 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 120.00 | 27.50 | 28.30 | 28.30 | 0 | 0 | 0 |
November 21, 2025 | 13.30 | 13.70 | 13.70 | 0 | 0 | 0 | 80.00 | 1.05 | 1.30 | 1.30 | 0 | 15 | 0 |
November 21, 2025 | 11.60 | 12.05 | 12.05 | 0 | 0 | 0 | 82.00 | 1.40 | 1.60 | 1.60 | 0 | 0 | 0 |
November 21, 2025 | 9.90 | 10.50 | 10.50 | 0 | 0 | 0 | 84.00 | 1.80 | 2.05 | 2.05 | 0 | 6 | 0 |
November 21, 2025 | 8.40 | 9.00 | 9.00 | 0 | 0 | 0 | 86.00 | 2.30 | 2.55 | 2.55 | 0 | 0 | 0 |
November 21, 2025 | 7.00 | 7.30 | 7.30 | 0 | 0 | 0 | 88.00 | 2.85 | 3.20 | 3.20 | 0 | 2 | 0 |
November 21, 2025 | 5.70 | 6.05 | 6.05 | 0 | 0 | 0 | 90.00 | 3.55 | 3.90 | 3.90 | 0 | 0 | 0 |
November 21, 2025 | 4.55 | 4.90 | 4.90 | 0 | 6 | 0 | 92.00 | 4.40 | 4.75 | 4.75 | 0 | 0 | 0 |
November 21, 2025 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 | 94.00 | 5.30 | 5.75 | 5.75 | 0 | 0 | 0 |
November 21, 2025 | 2.60 | 2.90 | 2.90 | 0 | 11 | 0 | 96.00 | 6.45 | 6.85 | 6.85 | 0 | 0 | 0 |
November 21, 2025 | 1.90 | 2.15 | 2.15 | 0 | 3 | 0 | 98.00 | 7.60 | 8.10 | 8.10 | 0 | 0 | 0 |
November 21, 2025 | 1.25 | 1.55 | 1.55 | -0.50 | 10 | 2 | 100.00 | 8.95 | 9.70 | 9.70 | 0 | 0 | 0 |
November 21, 2025 | 0.32 | 0.60 | 0.60 | 0 | 1 | 0 | 105.00 | 13.00 | 13.85 | 13.85 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.40 | 0.40 | 0 | 0 | 0 | 110.00 | 17.60 | 18.50 | 18.50 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.17 | 0.17 | 0 | 0 | 0 | 115.00 | 22.40 | 23.35 | 23.35 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 120.00 | 27.30 | 28.20 | 28.20 | 0 | 0 | 0 |
December 19, 2025 | 22.40 | 23.35 | 23.35 | 0 | 1 | 0 | 70.00 | 0.33 | 0.70 | 0.70 | 0 | 59 | 0 |
December 19, 2025 | 17.80 | 18.70 | 18.70 | 0 | 0 | 0 | 75.00 | 0.70 | 1.05 | 1.05 | 0 | 58 | 0 |
December 19, 2025 | 12.95 | 14.40 | 14.40 | 0 | 0 | 0 | 80.00 | 1.35 | 1.60 | 1.60 | 0 | 37 | 0 |
December 19, 2025 | 11.30 | 12.70 | 12.70 | 0 | 0 | 0 | 82.00 | 1.70 | 2.10 | 2.10 | 0 | 0 | 0 |
December 19, 2025 | 9.90 | 10.85 | 10.85 | 0 | 0 | 0 | 84.00 | 2.15 | 2.55 | 2.55 | 0 | 0 | 0 |
December 19, 2025 | 9.10 | 10.15 | 10.15 | 0 | 1 | 0 | 85.00 | 2.30 | 3.00 | 3.00 | 0 | 30 | 0 |
December 19, 2025 | 8.40 | 9.45 | 9.45 | 0 | 0 | 0 | 86.00 | 2.60 | 3.15 | 3.15 | 0 | 0 | 0 |
December 19, 2025 | 7.15 | 8.05 | 8.05 | 0 | 0 | 0 | 88.00 | 3.25 | 3.75 | 3.75 | 0 | 0 | 0 |
December 19, 2025 | 5.75 | 6.75 | 6.75 | 0 | 2 | 0 | 90.00 | 4.00 | 4.70 | 4.70 | 0 | 45 | 0 |
December 19, 2025 | 4.75 | 5.45 | 5.45 | 0 | 0 | 0 | 92.00 | 4.80 | 5.40 | 5.40 | 0 | 0 | 0 |
December 19, 2025 | 3.70 | 4.40 | 4.40 | 0 | 0 | 0 | 94.00 | 5.65 | 6.45 | 6.45 | 0 | 0 | 0 |
December 19, 2025 | 3.30 | 3.90 | 3.90 | 0 | 29 | 0 | 95.00 | 6.20 | 6.95 | 6.95 | 0 | 12 | 0 |
December 19, 2025 | 2.80 | 3.50 | 3.50 | 0 | 0 | 0 | 96.00 | 6.75 | 7.55 | 7.55 | 0 | 0 | 0 |
December 19, 2025 | 2.15 | 2.60 | 2.60 | 0 | 0 | 0 | 98.00 | 8.10 | 8.75 | 8.75 | 0 | 0 | 0 |
December 19, 2025 | 1.50 | 1.95 | 1.95 | 0 | 42 | 0 | 100.00 | 9.40 | 10.20 | 10.20 | 0 | 10 | 0 |
December 19, 2025 | 0.02 | 0.49 | 0.49 | 0 | 95 | 0 | 110.00 | 17.90 | 18.85 | 18.85 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.26 | 0.26 | 0 | 20 | 0 | 120.00 | 27.45 | 28.40 | 28.40 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.16 | 0.16 | 0 | 0 | 0 | 140.00 | 47.25 | 48.25 | 48.25 | 0 | 0 | 0 |
March 20, 2026 | 22.60 | 23.65 | 23.65 | 0 | 0 | 0 | 70.00 | 0.80 | 1.15 | 1.15 | 0 | 12 | 0 |
March 20, 2026 | 18.15 | 19.30 | 19.30 | 0 | 0 | 0 | 75.00 | 1.35 | 1.80 | 1.80 | 0 | 0 | 0 |
March 20, 2026 | 14.00 | 15.05 | 15.05 | 0 | 0 | 0 | 80.00 | 2.20 | 2.90 | 2.90 | 0 | 13 | 0 |
March 20, 2026 | 10.35 | 11.10 | 11.10 | 0 | 22 | 0 | 85.00 | 3.60 | 4.05 | 4.05 | 0 | 12 | 0 |
March 20, 2026 | 7.25 | 7.95 | 7.95 | 0 | 0 | 0 | 90.00 | 5.40 | 6.25 | 6.25 | 0 | 10 | 0 |
March 20, 2026 | 4.50 | 5.15 | 5.15 | 0 | 10 | 0 | 95.00 | 7.90 | 8.45 | 8.45 | 0 | 0 | 0 |
March 20, 2026 | 2.55 | 3.15 | 3.15 | 0 | 70 | 0 | 100.00 | 10.95 | 11.90 | 11.90 | 0 | 33 | 0 |
March 20, 2026 | 0.50 | 0.90 | 0.90 | 0 | 226 | 0 | 110.00 | 18.60 | 19.60 | 19.60 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0.42 | 0.42 | 0 | 0 | 0 | 120.00 | 27.55 | 28.70 | 28.70 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0.13 | 0.13 | 0 | 0 | 0 | 140.00 | 47.30 | 48.55 | 48.55 | 0 | 0 | 0 |
June 19, 2026 | 22.70 | 23.90 | 23.90 | 0 | 0 | 0 | 70.00 | 0.85 | 1.80 | 1.80 | 0 | 7 | 0 |
June 19, 2026 | 14.45 | 15.75 | 15.75 | 0 | 2 | 0 | 80.00 | 2.75 | 3.70 | 3.70 | 0 | 0 | 0 |
June 19, 2026 | 11.05 | 12.30 | 12.30 | 0 | 0 | 0 | 85.00 | 4.25 | 5.35 | 5.35 | 0 | 0 | 0 |
June 19, 2026 | 7.85 | 8.85 | 8.85 | 0 | 0 | 0 | 90.00 | 6.20 | 7.10 | 7.10 | 0 | 0 | 0 |
June 19, 2026 | 5.25 | 6.35 | 6.35 | 0 | 0 | 0 | 95.00 | 8.75 | 9.80 | 9.80 | 0 | 2 | 0 |
June 19, 2026 | 3.35 | 4.45 | 4.45 | 0 | 12 | 0 | 100.00 | 11.60 | 12.85 | 12.85 | 0 | 12 | 0 |
June 19, 2026 | 0.85 | 1.95 | 1.95 | 0 | 0 | 0 | 110.00 | 19.00 | 20.30 | 20.30 | 0 | 0 | 0 |
June 19, 2026 | 0.20 | 0.65 | 0.65 | 0 | 0 | 0 | 120.00 | 27.60 | 28.90 | 28.90 | 0 | 10 | 0 |