Tour v526
QSR
RESTAURANT BRANDS IN
$80.17 -0.11%
$80.21 (+0.05%)🌙
as of 09/04 06:55 PM
9/4 18:55

Option Volume

Detail
Current (09/04) 152
Calls: 89 (59%)
Puts: 63 (41%)
Prior (09/03) 134
Calls: 47 (35%)
Puts: 87 (65%)
Current vs Prior +13.43%
Calls: +89.36% (Calls)
Puts: -27.59% (Puts)
Prior 7-Day Total 3,522
Calls: 2,684 (76%)
Puts: 838 (24%)
Prior 7-Day Average 503
Calls: 383 (76%)
Puts: 119 (24%)
Current vs Prior 7-Day Avg -69.79%
Calls: -76.79%
Puts: -47.37%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/04) $23.1K
Calls: $20.0K (87%)
Puts: $3.0K (13%)
Prior (09/03) $21.6K
Calls: $9.5K (44%)
Puts: $12.1K (56%)
Current vs Prior +6.64%
Calls: +110.92%
Puts: -75.19%
Prior 7-Day Total $653.7K
Calls: $407.6K (62%)
Puts: $246.0K (38%)
Prior 7-Day Average $93.4K
Calls: $58.2K (62%)
Puts: $35.1K (38%)
Current vs Prior 7-Day Avg -75.32%
Calls: -65.58%
Puts: -91.45%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/04) 0.71
Prior (09/03) 1.85
Current vs Prior -61.76%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -4.12%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/04) 4,319
Calls: 3,780 (88%)
Puts: 539 (12%)
Prior (09/03) 4,532
Calls: 3,070 (68%)
Puts: 1,462 (32%)
Current vs Prior -4.70%
Prior 7-Day Total 44,585
Calls: 35,734 (80%)
Puts: 8,851 (20%)
Prior 7-Day Average 6,369
Calls: 5,104 (80%)
Puts: 1,264 (20%)
Current vs Prior 7-Day Avg -32.19%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 5.43% | 7.52%5.43% | 7.52%
Prior 6.02% | 7.76%6.02% | 7.76%
Current vs Prior -9.84% | -3.10%-9.84% | -3.10%
Prior 7-Day Avg 6.24% | 7.99%6.24% | 7.99%
Current vs 7-Day Avg -13.10% | -5.82%-13.10% | -5.82%
Prior 7-Day Eod 6.02% | 7.76%6.02% | 7.76%
Current vs 7-Day Eod -9.84% | -3.10%-9.84% | -3.10%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 11.89% | 10.54%
Calls: 15.79% | 12.37%
Puts: 8.00% | 8.70%
Prior 11.89% | 10.54%
Calls: 15.79% | 12.37%
Puts: 8.00% | 8.70%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.89% | 10.54%
Calls: 15.79% | 12.37%
Puts: 8.00% | 8.70%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($20.0K) vs puts ($3.0K). P/C ratio dropping 62% - sentiment shifting bullish. Call-heavy open interest (3,780 calls vs 539 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.65, highest 0.89)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 181.251.85$1.5538.7%50.551.7K
$80.00Oct 162.202.45$2.3310.7%810.502.1K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 184.106.00$5.0537.6%10.892

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 151, top 81)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 162.202.45$2.3310.7%810.502.1K
$80.00Sep 181.251.85$1.5538.7%50.551.7K
$82.50Oct 161.201.45$1.3318.8%10.34--
$85.00Oct 160.450.95$0.7071.4%10.21--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Sep 180.050.70$0.38171.1%390.20369
$72.50Oct 160.050.45$0.25160.0%110.09--
$72.50Sep 180.000.15$0.08187.5%30.04168
$75.00Oct 160.500.80$0.6546.2%30.19--
$77.50Oct 161.001.50$1.2540.0%30.33--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 5.0%, max 5.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Sep 18Oct 1620.4%19.4%5.3%863.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Sep 18Oct 1621.7%20.8%4.7%42369

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 1.50, avg 5.15)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$82.50Oct 16$1.00$1.50$1.0050%1.50$81.00
$82.50$85.00Oct 16$0.63$1.87$0.6334%2.97$83.13
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.50$75.00Oct 16$0.60$1.90$0.6032%3.17$76.90
$77.50$72.50Sep 18$0.30$4.70$0.3020%15.67$77.20
$80.00$77.50Sep 18$0.75$1.75$0.7546%2.33$79.25
$75.00$72.50Oct 16$0.40$2.10$0.4019%5.25$74.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.19, avg 0.27)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$85.00Oct 16$0.63$0.63$1.8766%0.34$83.13
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$72.50Oct 16$0.40$0.40$2.1081%0.19$74.60
$80.00$77.50Sep 18$0.75$0.75$1.7554%0.43$79.25
$77.50$72.50Sep 18$0.30$0.30$4.7080%0.06$77.20
$77.50$75.00Oct 16$0.60$0.60$1.9068%0.32$76.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.78, cheapest $0.78)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Sep 18Oct 16$0.7820.4%19.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 3.34% of stock, avg 3.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Sep 18$1.55$1.13$2.68$77.32$82.683.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.10% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$70.00Oct 16$0.70$0.18$0.88$69.12$85.88
$85.00$72.50Oct 16$0.70$0.25$0.95$71.55$85.95
$85.00$75.00Oct 16$0.70$0.65$1.35$73.65$86.35
$82.50$70.00Oct 16$1.33$0.18$1.51$68.49$84.01
$82.50$72.50Oct 16$1.33$0.25$1.58$70.92$84.08
$85.00$77.50Oct 16$0.70$1.25$1.95$75.55$86.95
$82.50$75.00Oct 16$1.33$0.65$1.98$73.02$84.48
$82.50$77.50Oct 16$1.33$1.25$2.58$74.92$85.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.70, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
72/7582/85Oct 16$1.03$1.4747%0.70$73.97$83.53
75/7882/85Oct 16$1.23$1.2733%0.97$76.27$83.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 11.50, cheapest $0.20)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Oct 16$0.37$2.1329%5.76
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$72.50$75.00$77.50Oct 16$0.20$2.3024%11.50
$70.00$72.50$75.00Oct 16$0.33$2.1713%6.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.33, 4 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$80.00$82.501:2Oct 16-$0.33$2.17
$82.50$85.001:2Oct 16-$0.07$2.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$75.001:2Oct 16-$0.05$2.45
$72.50$70.001:2Oct 16-$0.11$2.39
$85.00$80.001:2Sep 18$2.79$2.21
$80.00$77.501:2Sep 18$0.37$2.13
$75.00$72.501:2Oct 16$0.15$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.50%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Oct 16$1.200.342.9%1.50%4.40%1--
$85.00Oct 16$0.450.216.0%0.56%6.59%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 99 contracts (avg 829 vol/day, 99 traded recently)

QSR averages only 829 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $80.00 10-16 call last traded $1.47 on 08/28 (now $2.20/$2.45) — try a limit near $2.20. Also watch the $80.00 09-18 call last traded $0.71 on 08/28 (now $1.25/$1.85) — try a limit near $1.25. Most tradeable put: the $85.00 09-18 put last traded $5.15 on 08/26 (now $4.10/$6.00) — try a limit near $5.05.
CALLS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Sep 18$1.25$1.85$1.55$0.71 08/28$0.25–$2.78$1.251.7K
$80.00Oct 16$2.20$2.45$2.33$1.47 08/28$0.63–$3.50$2.202.1K
$80.00Jan 15$4.30$5.20$4.75$3.60 08/28$2.08–$5.85$4.30--
$80.00Jun 17$6.50$8.30$7.40$5.90 08/19$4.10–$8.10$6.50--
$82.50Sep 18$0.35$0.95$0.65$0.66 08/26$0.13–$1.40$0.65--
$82.50Oct 16$1.20$1.45$1.33$1.10 08/27$0.40–$2.13$1.20--
$82.50Jan 15$2.80$4.50$3.65$2.65 08/28$1.48–$4.40$2.80--
$82.50Apr 16$3.80$6.20$5.00$5.70 08/25$3.90–$5.95$5.00--
$82.50Jun 17$4.90$7.10$6.00$5.75 08/26$3.33–$6.95$5.75--
$77.50Sep 18$2.85$4.30$3.58$4.14 08/21$0.73–$4.65$3.58--
$77.50Oct 16$3.40$4.80$4.10$4.47 08/26$1.13–$5.15$4.10--
$77.50Jan 15$5.50$7.20$6.35$5.00 08/27$2.83–$6.90$5.50--
$77.50Apr 16$5.40$8.80$7.10$7.66 08/21$6.05–$8.15$7.10--
$77.50Jun 17$7.30$9.70$8.50$7.00 08/18$5.00–$9.45$7.30--
$85.00Sep 18$0.00$0.50$0.25$0.25 08/26$0.10–$0.65$0.25--
$85.00Oct 16$0.45$0.95$0.70$0.60 08/27$0.30–$1.23$0.60--
$85.00Jan 15$2.35$2.95$2.65$3.10 08/21$1.00–$3.30$2.65--
$85.00Apr 16$2.65$5.10$3.88$3.20 08/28$3.18–$4.60$3.20--
$85.00Jun 17$4.00$5.90$4.95$3.90 08/14$2.68–$5.65$4.00--
$75.00Sep 18$5.00$6.60$5.80$4.03 08/27$1.35–$6.95$5.00--
$75.00Oct 16$4.80$6.90$5.85$4.20 08/28$1.95–$7.00$4.80--
$75.00Jan 15$6.60$8.90$7.75$6.60 08/28$3.75–$8.55$6.60--
$75.00Jun 17$9.20$11.20$10.20$6.30 08/07$6.05–$10.90$9.20--
$87.50Oct 16$0.20$0.50$0.35$0.65 08/21$0.28–$0.73$0.35--
$87.50Jan 15$1.65$2.25$1.95$1.80 08/26$0.55–$2.47$1.80--
$87.50Jun 17$3.10$5.00$4.05$4.20 08/26$2.23–$4.75$4.05--
$72.50Sep 18$7.30$9.10$8.20$7.31 08/21$2.48–$9.05$7.31--
$72.50Oct 16$7.50$9.20$8.35$5.90 08/19$3.10–$9.20$7.50--
$72.50Jan 15$8.90$10.40$9.65$8.82 08/20$4.95–$10.70$8.90--
$72.50Jun 17$10.70$12.70$11.70$10.27 08/28$7.20–$12.40$10.70--
$90.00Sep 18$0.00$0.55$0.28$0.15 07/27$0.13–$0.40$0.15--
$90.00Jan 15$1.10$1.70$1.40$1.00 08/28$0.48–$2.05$1.10--
$90.00Jun 17$2.50$4.20$3.35$4.10 08/25$1.67–$3.90$3.35--
$70.00Sep 18$9.80$11.60$10.70$7.68 08/14$4.20–$11.60$9.80--
$70.00Oct 16$9.80$11.60$10.70$8.22 08/14$4.80–$11.75$9.80--
$70.00Jan 15$10.20$12.60$11.40$9.73 08/28$6.05–$12.55$10.20--
$70.00Jun 17$12.40$14.40$13.40$11.55 08/17$8.50–$14.20$12.40--
$67.50Oct 16$11.60$14.10$12.85$8.70 07/02$6.70–$14.20$11.60--
$67.50Jan 15$13.00$14.70$13.85$8.33 08/10$7.85–$14.70$13.00--
$67.50Jun 17$14.30$16.30$15.30$9.80 08/06$9.95–$16.10$14.30--
$95.00Oct 16$0.00$0.15$0.08$0.10 08/26$0.05–$0.20$0.08--
$95.00Jan 15$0.35$1.00$0.68$0.60 07/14$0.20–$0.98$0.60--
$65.00Jan 15$15.10$17.10$16.10$12.70 08/18$9.90–$17.10$15.10--
$100.00Oct 16$0.00$0.55$0.28$0.10 07/10$0.18–$0.40$0.10--
$100.00Jan 15$0.05$0.70$0.38$0.35 07/29$0.15–$0.53$0.35--
$100.00Jun 17$1.05$2.05$1.55$1.50 08/21$0.60–$1.80$1.50--
$60.00Jun 17$20.50$22.60$21.55$18.24 07/07$15.15–$22.40$20.50--
$47.50Jun 17$31.40$34.20$32.80$26.50 07/06$26.00–$34.25$31.40--
$45.00Jun 17$34.00$36.60$35.30$31.10 07/07$28.30–$36.75$34.00--
PUTS (50)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Sep 18$0.60$1.65$1.13$2.40 08/27$1.13–$7.25$1.13--
$80.00Oct 16$1.80$2.60$2.20$2.50 08/26$1.83–$7.55$2.20--
$80.00Jan 15$3.80$4.80$4.30$4.90 08/26$3.85–$8.80$4.30--
$80.00Jun 17$5.50$7.30$6.40$6.90 08/26$5.95–$10.35$6.40--
$82.50Sep 18$2.00$3.60$2.80$2.60 08/25$2.48–$9.55$2.60--
$82.50Jan 15$5.10$6.20$5.65$5.20 08/25$5.20–$10.60$5.20--
$82.50Apr 16$5.00$8.50$6.75$6.70 08/25$5.85–$8.40$6.70--
$77.50Sep 18$0.05$0.70$0.38$1.65 08/27$0.38–$5.20$0.38369
$77.50Oct 16$1.00$1.50$1.25$2.25 08/28$1.10–$5.55$1.25--
$77.50Jan 15$2.80$4.00$3.40$3.70 08/26$2.73–$7.30$3.40--
$85.00Sep 18$4.10$6.00$5.05$5.15 08/26$4.35–$11.95$5.052
$85.00Jan 15$6.60$7.80$7.20$6.60 08/25$6.60–$12.70$6.60--
$75.00Sep 18$0.05$0.45$0.25$0.65 08/28$0.22–$3.60$0.25--
$75.00Oct 16$0.50$0.80$0.65$1.25 08/28$0.60–$4.20$0.65--
$75.00Jan 15$1.65$3.10$2.38$3.05 08/28$2.10–$5.80$2.38--
$75.00Jun 17$3.40$5.00$4.20$5.60 08/17$3.90–$7.35$4.20--
$72.50Sep 18$0.00$0.15$0.08$0.15 08/26$0.08–$2.15$0.08168
$72.50Oct 16$0.05$0.45$0.25$0.75 08/27$0.25–$2.70$0.25--
$72.50Jan 15$1.05$2.25$1.65$2.15 08/28$1.55–$4.45$1.65--
$70.00Sep 18$0.00$0.45$0.23$0.10 08/28$0.05–$1.08$0.10--
$70.00Oct 16$0.05$0.30$0.18$0.35 08/28$0.18–$1.73$0.18--
$70.00Jan 15$0.85$1.35$1.10$1.45 08/27$1.10–$3.30$1.10--
$70.00Apr 16$1.65$2.55$2.10$2.20 08/21$1.98–$2.78$2.10--
$70.00Jun 17$1.90$3.20$2.55$3.50 08/19$2.30–$5.10$2.55--
$67.50Sep 18$0.00$0.50$0.25$0.35 08/27$0.08–$0.53$0.25--
$67.50Oct 16$0.05$0.65$0.35$0.33 08/21$0.18–$0.98$0.33--
$67.50Jan 15$0.55$1.00$0.78$1.45 08/13$0.78–$2.42$0.78--
$67.50Jun 17$1.60$2.60$2.10$2.72 08/14$1.98–$3.85$2.10--
$95.00Jun 17$15.00$17.10$16.05$20.25 07/14$15.55–$22.30$16.05--
$65.00Sep 18$0.00$0.55$0.28$0.10 08/19$0.10–$0.30$0.10--
$65.00Oct 16$0.00$0.65$0.33$0.60 08/21$0.15–$0.60$0.33--
$65.00Jan 15$0.50$0.80$0.65$0.90 08/14$0.65–$1.70$0.65--
$65.00Jun 17$1.00$2.10$1.55$1.72 08/26$1.55–$3.00$1.55--
$62.50Oct 16$0.00$0.65$0.33$0.07 08/26$0.10–$0.50$0.07--
$62.50Jan 15$0.10$0.95$0.53$1.19 07/29$0.43–$1.33$0.53--
$62.50Jun 17$0.70$1.65$1.17$1.38 08/26$1.00–$2.33$1.17--
$60.00Sep 18$0.00$0.10$0.05$0.06 08/12$0.05–$0.48$0.05--
$60.00Oct 16$0.00$0.60$0.30$0.05 08/26$0.10–$0.53$0.05--
$60.00Jan 15$0.20$0.90$0.55$1.00 08/04$0.40–$0.88$0.55--
$60.00Jun 17$0.85$1.45$1.15$0.96 08/20$1.13–$1.85$0.96--
$57.50Jan 15$0.05$0.50$0.28$0.82 07/24$0.28–$0.70$0.28--
$55.00Sep 18$0.00$0.50$0.25$0.15 07/08$0.03–$0.45$0.15--
$55.00Oct 16$0.00$0.55$0.28$0.13 07/23$0.23–$0.40$0.13--
$55.00Jan 15$0.00$0.75$0.38$0.15 08/26$0.13–$0.68$0.15--
$55.00Jun 17$0.05$1.15$0.60$0.57 08/26$0.57–$1.08$0.57--
$52.50Jan 15$0.00$0.75$0.38$0.41 07/20$0.15–$0.63$0.38--
$50.00Jan 15$0.00$0.20$0.10$0.15 08/11$0.08–$0.20$0.10--
$50.00Jun 17$0.30$0.65$0.48$0.52 08/12$0.45–$0.75$0.48--
$120.00Jun 17$38.30$41.80$40.05$42.06 08/28$38.75–$47.15$40.05--
$35.00Jun 17$0.00$0.65$0.33$0.05 08/26$0.13–$0.40$0.05--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 89
Total Puts 63
Put/Call Ratio 0.71
Net Difference 26

Prior's Put/Call Breakdown

Total Calls 47
Total Puts 87
Put/Call Ratio 1.85
Net Difference -40

Prior 7-Day Put/Call Summary

Total Calls 2,684
Total Puts 838
Average Put/Call Ratio 0.74
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All