QSR · Option chain

QSR Option Chain

Every listed QSR strike within 25% of spot, across the next 5 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$80.26

Call open interest

15,518

Put open interest

4,743

Put/call (volume)

1.77

130 contracts changed hands across these expirations — 47 calls against 83 puts. Puts outtraded calls 1.77 to one.

Sep 18, 202613 days

call OI 3,808 · put OI 1,680

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	14.40 / 16.30	—	—	65	—	0.00 / 0.55	—	20
—	12.00 / 13.70	—	—	67.5	—	0.00 / 0.50	—	233
—	9.40 / 11.10	—	2	70	—	0.00 / 0.45	—	532
—	7.00 / 8.60	—	31	72.5	—	0.00 / 0.55	—	168
—	4.80 / 6.10	—	637	75	—	0.10 / 0.35	—	229
—	2.95 / 3.80	—	558	77.5	0.45	0.40 / 0.80	46	323
1.50	1.35 / 1.70	16	1,697	80	1.50	1.45 / 1.80	1	149
0.59	0.40 / 0.90	14	726	82.5	—	3.00 / 3.60	—	23
—	0.05 / 0.45	—	135	85	—	4.40 / 6.30	—	2
—	0.00 / 0.55	—	22	90	—	9.30 / 11.10	—	1
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 7,330 · put OI 2,051

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	16.40 / 19.20	—	—	62.5	—	0.00 / 0.65	—	53
—	13.90 / 16.70	—	—	65	—	0.00 / 0.65	—	171
—	11.50 / 14.10	—	15	67.5	—	0.05 / 0.65	—	114
—	9.60 / 11.30	—	86	70	—	0.05 / 0.50	—	880
8.27	7.30 / 8.70	2	126	72.5	0.35	0.25 / 0.55	4	444
—	5.10 / 6.40	—	271	75	0.80	0.55 / 0.80	2	130
—	3.60 / 4.00	—	1,839	77.5	—	1.15 / 1.50	—	161
2.20	2.15 / 2.50	2	2,071	80	2.30	2.20 / 2.60	2	98
1.22	1.20 / 1.55	1	1,448	82.5	—	3.70 / 4.10	—	—
0.75	0.55 / 0.90	4	726	85	—	4.90 / 6.50	—	—
—	0.25 / 0.50	—	103	87.5	—	7.00 / 8.80	—	—
—	0.00 / 0.60	—	419	90	—	9.20 / 11.20	—	—
—	0.00 / 0.20	—	221	95	—	13.90 / 16.60	—	—
—	0.00 / 0.55	—	5	100	—	18.90 / 21.60	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 3,032 · put OI 830

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	17.30 / 19.00	—	43	62.5	—	0.25 / 0.70	—	107
—	15.00 / 16.70	—	222	65	0.55	0.50 / 0.85	10	197
—	12.90 / 14.30	—	22	67.5	0.72	0.60 / 1.00	2	93
—	10.70 / 12.20	—	311	70	—	1.00 / 1.35	—	41
—	8.80 / 10.10	—	113	72.5	—	1.40 / 2.20	—	31
—	7.00 / 8.40	—	217	75	—	2.15 / 2.65	—	180
5.82	5.50 / 6.50	4	86	77.5	—	3.00 / 3.60	—	24
5.50	4.30 / 5.10	1	621	80	4.70	4.10 / 4.80	16	104
—	3.20 / 3.80	—	395	82.5	—	5.40 / 6.20	—	42
2.57	2.25 / 2.95	3	561	85	—	6.50 / 7.80	—	9
—	1.55 / 2.10	—	109	87.5	—	8.20 / 10.00	—	—
—	1.10 / 1.60	—	283	90	—	10.10 / 11.90	—	2
—	0.30 / 0.95	—	23	95	—	14.70 / 16.30	—	—
—	0.05 / 0.65	—	26	100	—	18.70 / 21.20	—	—
A dash means the contract did not trade — not a price of zero.

Apr 16, 2027223 days

call OI 18 · put OI 18

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.60 / 13.80	—	—	70	—	1.55 / 2.55	—	6
—	8.30 / 10.30	—	—	75	—	2.90 / 4.00	—	1
—	6.90 / 8.90	—	11	77.5	—	3.90 / 5.10	—	—
—	5.50 / 6.80	—	2	80	—	4.50 / 6.50	—	10
—	4.50 / 5.60	—	2	82.5	—	6.50 / 7.60	—	1
—	3.50 / 4.50	—	2	85	—	7.20 / 9.40	—	—
—	1.00 / 1.95	—	1	95	—	14.50 / 17.00	—	—
A dash means the contract did not trade — not a price of zero.

Jun 17, 2027285 days

call OI 1,330 · put OI 164

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	18.10 / 20.20	—	—	62.5	—	0.95 / 1.45	—	20
—	15.60 / 18.30	—	4	65	—	1.30 / 1.95	—	37
—	14.20 / 16.00	—	80	67.5	—	1.70 / 2.45	—	1
—	12.30 / 14.10	—	523	70	—	2.25 / 3.20	—	5
—	10.60 / 12.70	—	407	72.5	—	2.90 / 4.10	—	7
—	9.10 / 10.80	—	93	75	—	3.60 / 5.00	—	16
—	7.90 / 9.30	—	16	77.5	—	4.70 / 5.80	—	—
—	6.60 / 8.20	—	180	80	—	5.80 / 7.00	—	56
—	4.90 / 6.70	—	4	82.5	—	7.10 / 8.30	—	12
—	4.40 / 5.60	—	12	85	—	8.00 / 9.90	—	—
—	3.10 / 4.70	—	1	87.5	—	9.60 / 11.50	—	—
—	2.65 / 3.90	—	4	90	—	11.40 / 13.40	—	—
—	1.35 / 2.75	—	1	95	—	15.00 / 17.30	—	10
—	0.95 / 2.05	—	5	100	—	19.10 / 22.20	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on QSR

QSR options score QSR gamma walls QSR max pain QSR IV rank QSR put/call ratio QSR options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.