QSR - Restaurant Brands International Inc.

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
QSR20250919P00040000	40.00	0.00	1.15	0.00	0	3	149.49%	-0.05	0.01	-0.06	0.01	-0.00
QSR20250919P00042500	42.50	0.00	0.50	0.00	0	10	121.88%	-0.04	0.01	-0.04	0.01	-0.00
QSR20250919P00045000	45.00	0.00	1.15	0.00	0	1	116.86%	-0.06	0.01	-0.06	0.01	-0.00
QSR20250919P00047500	47.50	0.00	1.15	0.00	0	0	101.58%	-0.06	0.01	-0.05	0.02	-0.00
QSR20250919P00050000	50.00	0.00	1.20	0.00	0	11	65.61%	-0.03	0.01	-0.02	0.01	-0.00
QSR20250919P00052500	52.50	0.00	0.05	0.00	0	3	43.09%	-0.01	0.01	-0.01	0.00	-0.00
QSR20250919P00055000	55.00	0.00	0.10	0.00	0	16	37.29%	-0.03	0.01	-0.01	0.01	-0.00
QSR20250919P00057500	57.50	0.00	0.25	0.00	0	338	29.12%	-0.05	0.03	-0.01	0.01	-0.00
QSR20250919P00060000	60.00	0.20	0.30	0.24	1	172	25.34%	-0.15	0.08	-0.03	0.03	-0.00
QSR20250919P00062500	62.50	0.65	0.80	0.87	52	868	21.15%	-0.41	0.15	-0.04	0.05	-0.01
QSR20250919P00065000	65.00	2.05	2.35	0.00	0	2,903	20.79%	-0.78	0.13	-0.03	0.04	-0.01
QSR20250919P00067500	67.50	3.00	6.20	0.00	0	95	26.28%	-0.92	0.06	-0.02	0.02	-0.01
QSR20250919P00070000	70.00	6.60	9.10	0.00	0	0	54.55%	-0.82	0.04	-0.06	0.03	-0.02
QSR20250919P00072500	72.50	9.10	9.80	0.00	0	135	45.09%	-0.95	0.02	-0.02	0.01	-0.01
QSR20250919P00075000	75.00	10.00	14.10	0.00	0	1	83.20%	-0.84	0.02	-0.09	0.03	-0.02
QSR20250919P00077500	77.50	12.40	16.40	0.00	0	0	93.27%	-0.85	0.02	-0.09	0.03	-0.02
QSR20250919P00080000	80.00	14.90	19.10	0.00	0	0	62.30%	-0.98	0.01	-0.02	0.01	-0.01
QSR20250919P00085000	85.00	20.10	24.00	0.00	0	0	95.24%	-0.94	0.01	-0.05	0.02	-0.02
QSR20250919P00090000	90.00	25.10	28.80	0.00	0	0	166.28%	-0.82	0.01	-0.19	0.03	-0.02
QSR20250919P00095000	95.00	29.90	34.10	0.00	0	0	132.11%	-0.93	0.01	-0.08	0.02	-0.02

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
QSR20250919C00040000	40.00	21.00	25.20	0.00	0	0	170.21%	0.94	0.01	-0.09	0.02	0.01
QSR20250919C00042500	42.50	18.70	22.50	0.00	0	0	138.36%	0.94	0.01	-0.06	0.01	0.02
QSR20250919C00045000	45.00	16.00	20.20	0.00	0	1	121.63%	0.94	0.01	-0.06	0.02	0.02
QSR20250919C00047500	47.50	13.60	17.70	0.00	0	0	105.63%	0.93	0.01	-0.06	0.02	0.02
QSR20250919C00050000	50.00	11.00	15.10	0.00	0	0	90.21%	0.92	0.01	-0.06	0.02	0.02
QSR20250919C00052500	52.50	8.50	12.70	0.00	0	1	75.22%	0.91	0.02	-0.05	0.02	0.02
QSR20250919C00055000	55.00	6.00	10.20	0.00	0	0	60.49%	0.89	0.03	-0.05	0.02	0.02
QSR20250919C00057500	57.50	5.50	6.40	0.00	0	6	32.37%	0.93	0.03	-0.02	0.02	0.02
QSR20250919C00060000	60.00	3.30	3.40	0.00	0	120	22.29%	0.88	0.07	-0.02	0.03	0.02
QSR20250919C00062500	62.50	1.30	1.50	1.25	2	118	21.52%	0.60	0.15	-0.04	0.05	0.01
QSR20250919C00065000	65.00	0.25	0.40	0.35	511	1,036	19.51%	0.22	0.12	-0.03	0.04	0.01
QSR20250919C00067500	67.50	0.00	0.50	0.09	1,000	392	31.37%	0.14	0.06	-0.03	0.03	0.00
QSR20250919C00070000	70.00	0.00	0.05	0.02	1	507	25.93%	0.02	0.02	-0.01	0.01	0.00
QSR20250919C00072500	72.50	0.00	1.15	0.00	0	209	56.59%	0.12	0.03	-0.05	0.02	0.00
QSR20250919C00075000	75.00	0.00	0.35	0.00	0	74	55.38%	0.06	0.02	-0.03	0.02	0.00
QSR20250919C00077500	77.50	0.00	1.15	0.00	0	2,126	75.00%	0.09	0.02	-0.05	0.02	0.00
QSR20250919C00080000	80.00	0.00	1.15	0.00	0	12	83.35%	0.09	0.02	-0.06	0.02	0.00
QSR20250919C00085000	85.00	0.00	1.15	0.00	0	0	98.73%	0.08	0.01	-0.06	0.02	0.00
QSR20250919C00090000	90.00	0.00	0.95	0.00	0	1	112.69%	0.07	0.01	-0.06	0.02	0.00
QSR20250919C00095000	95.00	0.00	1.15	0.00	0	0	125.50%	0.06	0.01	-0.07	0.02	0.00

QSR - Restaurant Brands International Inc. - Rantai Opsi