Options Chain for BRIGHTSTAR LOTTERY PLC SHS USD (BRSL) - $14.29 as of 7/29/2025 3:09:24 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 | 13.00 | 15.00 | 14.00 | 12.65 | 0.00 | 0.00% | 7.00 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:56 PM EST |
| 3.00 | 12.00 | 13.90 | 12.95 | % | 4.32 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 4.00 | 10.80 | 13.00 | 11.90 | % | 2.98 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 5.00 | 9.80 | 12.00 | 10.90 | 13.28 | 0.00 | 0.00% | 2.18 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:58:56 PM EST |
| 6.00 | 8.90 | 11.00 | 9.95 | % | 1.66 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 7.00 | 8.00 | 9.90 | 8.95 | % | 1.28 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 8.00 | 7.00 | 8.90 | 7.95 | % | 0.99 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 9.00 | 6.00 | 7.60 | 6.80 | % | 0.76 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 10.00 | 4.90 | 5.40 | 5.15 | % | 0.52 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 11.00 | 3.90 | 4.30 | 4.10 | % | 0.37 | 0 | 10 | 0.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 12.00 | 2.90 | 3.30 | 3.10 | % | 0.26 | 0 | 1,067 | 0.54 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 13.00 | 2.05 | 2.35 | 2.20 | % | 0.17 | 0 | 909 | 0.52 | 0.91 | 0.12 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 14.00 | 1.25 | 1.50 | 1.38 | 1.28 | 0.00 | 0.00% | 0.10 | 0 | 1,450 | 0.32 | 0.76 | 0.18 | 0.00 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 15.00 | 0.65 | 0.90 | 0.78 | 0.81 | +0.21 | +35.00% | 0.05 | 1 | 855 | 0.31 | 0.55 | 0.23 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 16.00 | 0.30 | 0.50 | 0.40 | 0.49 | +0.05 | +11.37% | 0.03 | 2 | 443 | 0.33 | 0.33 | 0.20 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.08 | +47.06% | 0.01 | 1 | 22 | 0.32 | 0.17 | 0.14 | 0.00 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.47 | 0.08 | 0.08 | 0.00 | 7/11/2025 | 7/29/2025 1:58:56 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.80 | 0.03 | 0.04 | 0.00 | 7/11/2025 | 7/29/2025 1:58:56 PM EST |
| 20.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.20 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/29/2025 1:58:56 PM EST |
| 21.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:56 PM EST |
| 22.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 24.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 26.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 27.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 28.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 29.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 32.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 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 | 1.40 | 0.70 | % | 0.35 | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 3.00 | 0.00 | 1.40 | 0.70 | % | 0.23 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 4.00 | 0.00 | 1.25 | 0.63 | % | 0.16 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 5.00 | 0.00 | 1.40 | 0.70 | % | 0.14 | 0 | 2 | 3.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 6.00 | 0.00 | 1.40 | 0.70 | % | 0.12 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 7.00 | 0.00 | 1.40 | 0.70 | % | 0.10 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 8.00 | 0.00 | 1.25 | 0.63 | % | 0.08 | 0 | 50 | 2.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 9.00 | 0.00 | 1.25 | 0.63 | % | 0.07 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 10.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 64 | 1.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 11.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 412 | 1.45 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:56 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 1,602 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.19 | -61.29% | 0.01 | 1 | 557 | 0.41 | -0.09 | 0.12 | 0.00 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 14.00 | 0.20 | 0.45 | 0.33 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 361 | 0.32 | -0.24 | 0.18 | 0.00 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.78 | -0.58 | -42.65% | 0.03 | 1 | 2 | 0.57 | -0.45 | 0.23 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 16.00 | 1.20 | 1.50 | 1.35 | 2.12 | 0.00 | 0.00% | 0.08 | 0 | 150 | 0.31 | -0.67 | 0.20 | -0.01 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 17.00 | 1.85 | 2.45 | 2.15 | 0.71 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.50 | -0.83 | 0.14 | 0.00 | 7/10/2025 | 7/29/2025 1:58:56 PM EST |
| 18.00 | 2.95 | 4.10 | 3.53 | 1.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.63 | -0.92 | 0.08 | 0.00 | 7/8/2025 | 7/29/2025 1:58:56 PM EST |
| 19.00 | 3.70 | 5.50 | 4.60 | 4.80 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.31 | -0.97 | 0.04 | 0.00 | 7/22/2025 | 7/29/2025 1:58:56 PM EST |
| 20.00 | 4.60 | 6.10 | 5.35 | % | 0.27 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 21.00 | 5.50 | 7.70 | 6.60 | % | 0.31 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 22.00 | 6.60 | 8.70 | 7.65 | % | 0.35 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 23.00 | 7.50 | 9.80 | 8.65 | % | 0.38 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 24.00 | 8.50 | 10.60 | 9.55 | % | 0.40 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 25.00 | 9.40 | 11.90 | 10.65 | % | 0.43 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 26.00 | 10.60 | 11.80 | 11.20 | % | 0.43 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 27.00 | 11.50 | 12.80 | 12.15 | % | 0.45 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 28.00 | 12.50 | 14.50 | 13.50 | % | 0.48 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 29.00 | 13.50 | 15.90 | 14.70 | % | 0.51 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 32.00 | 16.60 | 18.80 | 17.70 | % | 0.55 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST |