Options Chain for BRIGHTSTAR LOTTERY PLC SHS USD (BRSL) - $15.80 as of 8/22/2025 7:50:49 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 | 12.70 | 16.10 | 14.40 | 13.02 | 0.00 | 0.00% | 7.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 5.00 | 10.10 | 13.10 | 11.60 | 13.26 | 0.00 | 0.00% | 2.32 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:00 PM EST |
| 6.00 | 9.20 | 12.00 | 10.60 | % | 1.77 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.00 | 8.70 | 11.10 | 9.90 | % | 1.41 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 8.00 | 7.80 | 10.10 | 8.95 | % | 1.12 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 9.00 | 6.90 | 9.10 | 8.00 | % | 0.89 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 10.00 | 5.70 | 8.20 | 6.95 | % | 0.70 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 11.00 | 4.80 | 7.10 | 5.95 | % | 0.54 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 12.00 | 4.20 | 6.00 | 5.10 | % | 0.42 | 0 | 64 | 0.64 | 1.00 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 13.00 | 3.10 | 3.50 | 3.30 | 2.60 | 0.00 | 0.00% | 0.25 | 0 | 64 | 0.51 | 0.98 | 0.03 | 0.00 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 2.40 | 2.50 | 2.45 | 1.97 | 0.00 | 0.00% | 0.18 | 0 | 73 | 0.25 | 0.92 | 0.08 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 1.55 | 2.70 | 2.13 | 1.64 | +0.43 | +35.54% | 0.14 | 2 | 1,492 | 0.55 | 0.80 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 0.90 | 1.00 | 0.95 | 0.90 | +0.20 | +28.58% | 0.06 | 2 | 1,610 | 0.28 | 0.61 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 0.40 | 0.55 | 0.48 | 0.48 | +0.13 | +37.15% | 0.03 | 26 | 227 | 0.29 | 0.41 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 1.30 | 0.65 | 0.20 | +0.03 | +17.65% | 0.04 | 48 | 101 | 0.23 | 0.23 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 62 | 0.34 | 0.11 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 442 | 0.51 | 0.05 | 0.05 | 0.00 | 7/11/2025 | 8/22/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 0.44 | 0.02 | 0.02 | 0.00 | 7/11/2025 | 8/22/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 11 | 1.09 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 | 1.55 | 0.78 | % | 0.39 | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 1.40 | 0.70 | % | 0.14 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 1.40 | 0.70 | % | 0.12 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 11 | 2.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 209 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 400 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,034 | 0.70 | 0.00 | 0.01 | 0.00 | 7/25/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 543 | 0.73 | -0.02 | 0.03 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.30 | -0.08 | 0.08 | 0.00 | 8/1/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.38 | -0.20 | 0.15 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 0.55 | 0.65 | 0.60 | 0.50 | -0.51 | -50.50% | 0.04 | 1 | 63 | 0.31 | -0.39 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 1.05 | 1.20 | 1.13 | 1.46 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.31 | -0.59 | 0.21 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 18.00 | 1.85 | 2.10 | 1.98 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.36 | -0.77 | 0.16 | -0.01 | 7/9/2025 | 8/22/2025 4:00:00 PM EST |
| 19.00 | 2.20 | 4.90 | 3.55 | % | 0.19 | 0 | 0 | 1.26 | -0.89 | 0.10 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 3.30 | 5.40 | 4.35 | % | 0.22 | 0 | 0 | 1.17 | -0.95 | 0.05 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 21.00 | 4.30 | 6.60 | 5.45 | % | 0.26 | 0 | 0 | 1.35 | -0.98 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.00 | 5.30 | 7.80 | 6.55 | % | 0.30 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 23.00 | 6.40 | 8.50 | 7.45 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 8.20 | 10.90 | 9.55 | % | 0.38 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 27.00 | 10.40 | 12.90 | 11.65 | % | 0.43 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 13.20 | 15.90 | 14.55 | % | 0.49 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 32.00 | 15.40 | 17.90 | 16.65 | 17.34 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:00 PM EST |