Options Chain for BRIGHTSTAR LOTTERY PLC SHS USD (BRSL) - $15.27 as of 12/8/2025 7:53:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 11.70 | 15.10 | 13.40 | 14.30 | 0.00 | 0.00% | 6.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/8/2025 3:59:51 PM EST |
| 5.00 | 9.10 | 12.10 | 10.60 | 11.29 | 0.00 | 0.00% | 2.12 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/8/2025 3:59:51 PM EST |
| 6.00 | 8.10 | 11.10 | 9.60 | % | 1.60 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 7.00 | 7.10 | 10.10 | 8.60 | 8.36 | 0.00 | 0.00% | 1.23 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 12/8/2025 3:59:51 PM EST |
| 8.00 | 6.30 | 7.80 | 7.05 | % | 0.88 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 9.00 | 5.30 | 6.80 | 6.05 | % | 0.67 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 10.00 | 4.50 | 5.70 | 5.10 | % | 0.51 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 11.00 | 3.50 | 4.70 | 4.10 | 5.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/8/2025 3:59:51 PM EST |
| 12.00 | 2.50 | 3.70 | 3.10 | 4.74 | 0.00 | 0.00% | 0.26 | 0 | 16 | 1.06 | 0.99 | 0.02 | 0.00 | 11/5/2025 | 12/8/2025 3:59:51 PM EST |
| 13.00 | 1.80 | 2.55 | 2.18 | 2.60 | 0.00 | 0.00% | 0.17 | 0 | 178 | 0.74 | 0.95 | 0.08 | 0.00 | 12/2/2025 | 12/8/2025 3:59:51 PM EST |
| 14.00 | 1.00 | 1.25 | 1.13 | 2.85 | 0.00 | 0.00% | 0.08 | 0 | 8,788 | 0.18 | 0.80 | 0.21 | -0.01 | 11/10/2025 | 12/8/2025 3:59:51 PM EST |
| 15.00 | 0.20 | 0.95 | 0.58 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 2,276 | 0.28 | 0.54 | 0.30 | -0.01 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 16.00 | 0.10 | 0.35 | 0.23 | 0.18 | -0.07 | -28.00% | 0.01 | 7 | 5,177 | 0.28 | 0.26 | 0.24 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 591 | 0.37 | 0.09 | 0.12 | 0.00 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 424 | 0.42 | 0.02 | 0.04 | 0.00 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.44 | 0.00 | 0.01 | 0.00 | 11/21/2025 | 12/8/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,219 | 0.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/8/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/8/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,951 | 0.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/8/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 269 | 1.53 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/8/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 975 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/8/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.78 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/8/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 14 | 1.94 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 45 | 2.03 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 55 | 2.16 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 2.24 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 43 | 2.34 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 102 | 1.67 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 51 | 2.15 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 35 | 1.32 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10,978 | 0.64 | -0.01 | 0.02 | 0.00 | 9/17/2025 | 12/8/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 6,091 | 0.85 | -0.05 | 0.08 | 0.00 | 9/11/2025 | 12/8/2025 3:59:51 PM EST |
| 14.00 | 0.10 | 0.65 | 0.38 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 95 | 0.41 | -0.20 | 0.21 | -0.01 | 10/10/2025 | 12/8/2025 3:59:51 PM EST |
| 15.00 | 0.25 | 0.65 | 0.45 | 0.50 | -0.05 | -9.10% | 0.03 | 10 | 2,035 | 0.24 | -0.46 | 0.30 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 16.00 | 1.10 | 1.35 | 1.23 | 0.89 | 0.00 | 0.00% | 0.08 | 0 | 200 | 0.36 | -0.74 | 0.24 | -0.01 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 17.00 | 1.65 | 2.40 | 2.03 | 1.71 | 0.00 | 0.00% | 0.12 | 0 | 190 | 0.54 | -0.91 | 0.12 | 0.00 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 18.00 | 2.20 | 3.90 | 3.05 | 2.65 | 0.00 | 0.00% | 0.17 | 0 | 107 | 0.97 | -0.98 | 0.04 | 0.00 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 19.00 | 3.20 | 5.20 | 4.20 | 1.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.01 | 0.00 | 10/2/2025 | 12/8/2025 3:59:51 PM EST |
| 20.00 | 4.20 | 7.10 | 5.65 | 4.31 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 3:59:51 PM EST |
| 21.00 | 5.00 | 8.10 | 6.55 | % | 0.31 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 22.00 | 6.00 | 9.10 | 7.55 | % | 0.34 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 25.00 | 9.00 | 12.10 | 10.55 | % | 0.42 | 0 | 16 | 2.35 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 27.00 | 10.60 | 14.10 | 12.35 | % | 0.46 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 29.00 | 12.60 | 16.10 | 14.35 | % | 0.49 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 30.00 | 13.60 | 17.10 | 15.35 | % | 0.51 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 32.00 | 15.60 | 19.10 | 17.35 | % | 0.54 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 34.00 | 17.60 | 21.10 | 19.35 | % | 0.57 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 35.00 | 18.60 | 22.10 | 20.35 | % | 0.58 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 37.00 | 20.30 | 24.10 | 22.20 | % | 0.60 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 39.00 | 22.50 | 26.10 | 24.30 | % | 0.62 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 42.00 | 25.50 | 29.10 | 27.30 | % | 0.65 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST |