Options Chain for BRIGHTSTAR LOTTERY SHS USD (BRSL) - $17.71 as of 7/10/2025 4:41:48 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 12.00 | 13.70 | 12.85 | 12.60 | 0.00 | 0.00% | 2.57 | 0 | 5 | 0.00 | 0.99 | 0.00 | -0.01 | 7/8/2025 | 7/2/2025 4:00:03 PM EST |
9.00 | 8.20 | 11.00 | 9.60 | % | 1.07 | 0 | 0 | 0.00 | 0.95 | 0.01 | -0.05 | 7/2/2025 4:00:03 PM EST | |||
10.00 | 7.60 | 10.00 | 8.80 | % | 0.88 | 0 | 0 | 0.00 | 0.93 | 0.01 | -0.06 | 7/2/2025 4:00:03 PM EST | |||
11.00 | 6.70 | 9.00 | 7.85 | % | 0.71 | 0 | 0 | 0.00 | 0.91 | 0.01 | -0.07 | 7/2/2025 4:00:03 PM EST | |||
12.00 | 5.70 | 8.10 | 6.90 | % | 0.58 | 0 | 0 | 0.00 | 0.88 | 0.02 | -0.08 | 7/2/2025 4:00:03 PM EST | |||
13.00 | 4.80 | 6.50 | 5.65 | % | 0.43 | 0 | 0 | 0.00 | 0.84 | 0.02 | -0.12 | 7/2/2025 4:00:03 PM EST | |||
14.00 | 3.60 | 6.10 | 4.85 | % | 0.35 | 0 | 45 | 0.00 | 0.82 | 0.02 | -0.11 | 7/2/2025 4:00:03 PM EST | |||
15.00 | 2.00 | 5.00 | 3.50 | 2.75 | 0.00 | 0.00% | 0.23 | 0 | 241 | 0.00 | 0.79 | 0.02 | -0.13 | 7/9/2025 | 7/2/2025 4:00:03 PM EST |
16.00 | 2.00 | 2.20 | 2.10 | 2.11 | +0.64 | +43.54% | 0.13 | 84 | 2,878 | 0.00 | 0.77 | 0.02 | -0.12 | 7/10/2025 | 7/2/2025 4:00:03 PM EST |
17.00 | 1.10 | 1.25 | 1.18 | 1.19 | +0.29 | +32.23% | 0.07 | 43 | 4,069 | 0.00 | 0.74 | 0.03 | -0.13 | 7/10/2025 | 7/2/2025 4:00:03 PM EST |
18.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.15 | +42.86% | 0.03 | 4,048 | 16,861 | 0.00 | 0.70 | 0.03 | -0.14 | 7/10/2025 | 7/2/2025 4:00:03 PM EST |
19.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.02 | -14.29% | 0.01 | 11 | 1,378 | 0.65 | 0.67 | 0.03 | -0.14 | 7/10/2025 | 7/2/2025 4:00:03 PM EST |
20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 19 | 32,938 | 0.00 | 0.64 | 0.03 | -0.15 | 7/10/2025 | 7/2/2025 4:00:03 PM EST |
21.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 7 | 21,861 | 0.12 | 0.61 | 0.03 | -0.15 | 7/10/2025 | 7/2/2025 4:00:03 PM EST | |
22.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 249 | 1.28 | 0.58 | 0.03 | -0.15 | 7/8/2025 | 7/2/2025 4:00:03 PM EST |
23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 47 | 1.74 | 0.55 | 0.03 | -0.15 | 7/2/2025 4:00:03 PM EST | |||
24.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 34 | 0.44 | 0.52 | 0.03 | -0.15 | 7/2/2025 4:00:03 PM EST | |||
25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 27 | 2.08 | 0.49 | 0.03 | -0.15 | 7/2/2025 4:00:03 PM EST | |||
26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 59 | 2.23 | 0.46 | 0.03 | -0.15 | 7/2/2025 4:00:03 PM EST | |||
27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 2.36 | 0.44 | 0.03 | -0.15 | 7/2/2025 4:00:03 PM EST | |||
28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.49 | 0.41 | 0.03 | -0.15 | 7/2/2025 4:00:03 PM EST | |||
29.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 20,003 | 2.61 | 0.39 | 0.03 | -0.15 | 7/2/2025 4:00:03 PM EST | |||
30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.72 | 0.37 | 0.03 | -0.15 | 7/2/2025 4:00:03 PM EST | |||
35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.16 | 0.27 | 0.03 | -0.13 | 7/2/2025 4:00:03 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 0.00 | 1.50 | 0.75 | % | 0.15 | 0 | 0 | 9.52 | -0.01 | 0.00 | -0.01 | 7/2/2025 4:00:03 PM EST | |||
9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 1 | 5.76 | -0.05 | 0.01 | -0.05 | 7/2/2025 4:00:03 PM EST | |||
10.00 | 0.00 | 1.55 | 0.78 | % | 0.08 | 0 | 60 | 5.17 | -0.07 | 0.01 | -0.06 | 7/2/2025 4:00:03 PM EST | |||
11.00 | 0.00 | 1.55 | 0.78 | % | 0.07 | 0 | 21 | 4.66 | -0.09 | 0.01 | -0.07 | 7/2/2025 4:00:03 PM EST | |||
12.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 9 | 4.21 | -0.12 | 0.02 | -0.08 | 7/9/2025 | 7/2/2025 4:00:03 PM EST |
13.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 126 | 1.20 | -0.16 | 0.02 | -0.12 | 7/9/2025 | 7/2/2025 4:00:03 PM EST |
14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 1,600 | 2.04 | -0.18 | 0.02 | -0.11 | 7/2/2025 4:00:03 PM EST | |||
15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 550 | 1.07 | -0.21 | 0.02 | -0.13 | 7/9/2025 | 7/2/2025 4:00:03 PM EST |
16.00 | 0.05 | 0.65 | 0.35 | 0.12 | -0.03 | -20.00% | 0.02 | 2 | 719 | 1.99 | -0.23 | 0.02 | -0.12 | 7/10/2025 | 7/2/2025 4:00:03 PM EST |
17.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.08 | -34.79% | 0.01 | 36 | 430 | 2.85 | -0.26 | 0.03 | -0.13 | 7/10/2025 | 7/2/2025 4:00:03 PM EST |
18.00 | 0.30 | 1.65 | 0.98 | 0.60 | -0.10 | -14.29% | 0.05 | 2,510 | 3,749 | 3.05 | -0.30 | 0.03 | -0.14 | 7/10/2025 | 7/2/2025 4:00:03 PM EST |
19.00 | 0.60 | 1.35 | 0.98 | % | 0.05 | 0 | 40 | 2.45 | -0.33 | 0.03 | -0.14 | 7/2/2025 4:00:03 PM EST | |||
20.00 | 1.45 | 4.00 | 2.73 | % | 0.14 | 0 | 0 | 2.69 | -0.36 | 0.03 | -0.15 | 7/2/2025 4:00:03 PM EST | |||
21.00 | 2.60 | 5.00 | 3.80 | % | 0.18 | 0 | 0 | 2.87 | -0.39 | 0.03 | -0.15 | 7/2/2025 4:00:03 PM EST | |||
22.00 | 3.60 | 6.00 | 4.80 | % | 0.22 | 0 | 0 | 3.09 | -0.42 | 0.03 | -0.15 | 7/2/2025 4:00:03 PM EST | |||
23.00 | 4.50 | 7.00 | 5.75 | % | 0.25 | 0 | 0 | 3.22 | -0.45 | 0.03 | -0.15 | 7/2/2025 4:00:03 PM EST | |||
24.00 | 5.50 | 8.00 | 6.75 | % | 0.28 | 0 | 0 | 3.45 | -0.48 | 0.03 | -0.15 | 7/2/2025 4:00:03 PM EST | |||
25.00 | 6.50 | 9.00 | 7.75 | % | 0.31 | 0 | 0 | 3.58 | -0.51 | 0.03 | -0.15 | 7/2/2025 4:00:03 PM EST | |||
26.00 | 7.50 | 10.00 | 8.75 | % | 0.34 | 0 | 0 | 3.67 | -0.54 | 0.03 | -0.15 | 7/2/2025 4:00:03 PM EST | |||
27.00 | 8.40 | 11.00 | 9.70 | % | 0.36 | 0 | 0 | 3.93 | -0.56 | 0.03 | -0.15 | 7/2/2025 4:00:03 PM EST | |||
28.00 | 9.40 | 12.00 | 10.70 | % | 0.38 | 0 | 0 | 4.06 | -0.59 | 0.03 | -0.15 | 7/2/2025 4:00:03 PM EST | |||
29.00 | 10.50 | 13.00 | 11.75 | % | 0.41 | 0 | 0 | 4.12 | -0.61 | 0.03 | -0.15 | 7/2/2025 4:00:03 PM EST | |||
30.00 | 11.40 | 14.00 | 12.70 | % | 0.42 | 0 | 0 | 4.23 | -0.63 | 0.03 | -0.15 | 7/2/2025 4:00:03 PM EST | |||
35.00 | 16.40 | 19.00 | 17.70 | % | 0.51 | 0 | 0 | 4.79 | -0.73 | 0.03 | -0.13 | 7/2/2025 4:00:03 PM EST |