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 | 13.12 | 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 |
| 3.00 | 11.70 | 15.10 | 13.40 | % | 4.47 | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 4.00 | 10.70 | 14.10 | 12.40 | % | 3.10 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 10.00 | 13.10 | 11.55 | 13.28 | 0.00 | 0.00% | 2.31 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:00 PM EST |
| 6.00 | 9.20 | 12.10 | 10.65 | % | 1.78 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.00 | 8.20 | 11.10 | 9.65 | % | 1.38 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 8.00 | 7.20 | 10.10 | 8.65 | % | 1.08 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 9.00 | 6.80 | 9.00 | 7.90 | % | 0.88 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 10.00 | 5.90 | 8.10 | 7.00 | % | 0.70 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 11.00 | 4.90 | 6.20 | 5.55 | 4.15 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:00 PM EST |
| 12.00 | 4.00 | 4.60 | 4.30 | 4.28 | +0.68 | +18.89% | 0.36 | 11 | 13 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 3.20 | 3.40 | 3.30 | 2.65 | 0.00 | 0.00% | 0.25 | 0 | 76 | 0.65 | 1.00 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 2.30 | 2.40 | 2.35 | 1.98 | 0.00 | 0.00% | 0.17 | 0 | 1,461 | 0.48 | 0.97 | 0.05 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 1.30 | 1.55 | 1.43 | 1.42 | +0.53 | +59.56% | 0.10 | 8 | 1,189 | 0.27 | 0.87 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.15 | +30.00% | 0.04 | 11 | 556 | 0.27 | 0.62 | 0.29 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 144 | 0.32 | 0.33 | 0.27 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.37 | 0.13 | 0.15 | 0.00 | 7/11/2025 | 8/22/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.37 | 0.04 | 0.05 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.46 | 0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.24 | 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 | 1.35 | 0.68 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 2 | 4.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 50 | 2.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 64 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 412 | 1.26 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 1,602 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 556 | 0.67 | 0.00 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 14 | 401 | 0.50 | -0.03 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.45 | -0.13 | 0.18 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.25 | -38.47% | 0.02 | 3 | 173 | 0.30 | -0.38 | 0.29 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 0.90 | 1.05 | 0.98 | 0.71 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.32 | -0.67 | 0.27 | -0.01 | 7/10/2025 | 8/22/2025 4:00:00 PM EST |
| 18.00 | 1.10 | 2.50 | 1.80 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.66 | -0.87 | 0.15 | 0.00 | 7/8/2025 | 8/22/2025 4:00:00 PM EST |
| 19.00 | 2.20 | 3.90 | 3.05 | 4.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.06 | -0.96 | 0.05 | 0.00 | 7/22/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 3.30 | 5.80 | 4.55 | % | 0.23 | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 21.00 | 4.40 | 6.90 | 5.65 | % | 0.27 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.00 | 5.30 | 7.90 | 6.60 | % | 0.30 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 23.00 | 6.40 | 8.90 | 7.65 | % | 0.33 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 24.00 | 7.30 | 9.90 | 8.60 | % | 0.36 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 8.30 | 10.90 | 9.60 | % | 0.38 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 26.00 | 9.30 | 11.90 | 10.60 | % | 0.41 | 0 | 0 | 2.59 | -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 | 2.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 28.00 | 11.20 | 13.90 | 12.55 | % | 0.45 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 29.00 | 12.30 | 14.90 | 13.60 | % | 0.47 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 13.30 | 15.90 | 14.60 | % | 0.49 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 32.00 | 15.30 | 17.70 | 16.50 | % | 0.52 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |