Options Chain for BRIGHTSTAR LOTTERY PLC SHS USD (BRSL) - $17.41 as of 10/8/2025 3:49:26 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 | 15.20 | 17.30 | 16.25 | 13.02 | 0.00 | 0.00% | 8.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 2:59:02 PM EST |
| 5.00 | 11.80 | 14.30 | 13.05 | 13.26 | 0.00 | 0.00% | 2.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 10/8/2025 2:59:02 PM EST |
| 6.00 | 11.20 | 13.30 | 12.25 | % | 2.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 7.00 | 9.90 | 12.30 | 11.10 | % | 1.59 | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 8.00 | 9.20 | 11.30 | 10.25 | % | 1.28 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 9.00 | 8.20 | 10.30 | 9.25 | % | 1.03 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 10.00 | 7.10 | 9.30 | 8.20 | % | 0.82 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 11.00 | 6.10 | 8.30 | 7.20 | % | 0.65 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 12.00 | 5.10 | 5.50 | 5.30 | % | 0.44 | 0 | 64 | 1.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 13.00 | 4.10 | 4.50 | 4.30 | 3.40 | 0.00 | 0.00% | 0.33 | 0 | 64 | 1.55 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:59:02 PM EST |
| 14.00 | 3.20 | 3.50 | 3.35 | 2.49 | 0.00 | 0.00% | 0.24 | 0 | 71 | 1.24 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 2:59:02 PM EST |
| 15.00 | 2.25 | 2.35 | 2.30 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 1,444 | 0.77 | 1.00 | 0.01 | 0.00 | 10/2/2025 | 10/8/2025 2:59:02 PM EST |
| 16.00 | 1.25 | 1.40 | 1.33 | 1.25 | -0.47 | -27.33% | 0.08 | 1 | 1,117 | 0.39 | 0.93 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 365 | 0.41 | 0.64 | 0.43 | -0.02 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.01 | 15 | 303 | 0.31 | 0.21 | 0.34 | -0.01 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.68 | 0.03 | 0.08 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.81 | 0.00 | 0.01 | 0.00 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 0.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/8/2025 2:59:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 11 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 23.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/8/2025 2:59:02 PM EST |
| 27.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST | |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 11 | 4.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 209 | 1.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 400 | 1.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,037 | 1.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 543 | 1.09 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.85 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:59:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.74 | 0.00 | 0.01 | 0.00 | 9/9/2025 | 10/8/2025 2:59:02 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.48 | -0.07 | 0.15 | -0.01 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.35 | -0.36 | 0.43 | -0.02 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 18.00 | 0.75 | 1.20 | 0.98 | 0.90 | +0.35 | +63.64% | 0.05 | 1 | 11 | 0.35 | -0.79 | 0.34 | -0.01 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 19.00 | 1.40 | 3.20 | 2.30 | % | 0.12 | 0 | 0 | 1.98 | -0.97 | 0.08 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 20.00 | 2.35 | 4.00 | 3.18 | % | 0.16 | 0 | 0 | 2.07 | -1.00 | 0.01 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 21.00 | 3.40 | 5.10 | 4.25 | % | 0.20 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 22.00 | 4.40 | 4.80 | 4.60 | % | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 23.00 | 5.50 | 5.80 | 5.65 | % | 0.25 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 25.00 | 7.40 | 9.70 | 8.55 | % | 0.34 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 27.00 | 9.50 | 11.70 | 10.60 | % | 0.39 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 30.00 | 12.40 | 13.00 | 12.70 | % | 0.42 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 32.00 | 14.60 | 16.60 | 15.60 | 17.34 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.70 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 2:59:02 PM EST |