Options Chain for PEARSON PLC SPONSORED ADR (PSO) - $14.57 as of 8/29/2025 9:04:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.20 | 14.10 | 12.15 | % | 4.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 5.00 | 7.70 | 11.60 | 9.65 | % | 1.93 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 7.50 | 5.20 | 9.10 | 7.15 | % | 0.95 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 10.00 | 2.70 | 6.60 | 4.65 | % | 0.47 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 12.50 | 1.05 | 4.10 | 2.58 | % | 0.21 | 0 | 0 | 2.30 | 0.90 | 0.09 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.84 | 0.44 | 0.22 | -0.02 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.71 | 0.08 | 0.08 | -0.01 | 8/6/2025 | 8/29/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.15 | 0.01 | 0.01 | 0.00 | 8/6/2025 | 8/29/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.10 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/29/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.62 | -0.10 | 0.09 | -0.01 | 3/24/2025 | 8/29/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 2.05 | 1.03 | 0.52 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.31 | -0.56 | 0.22 | -0.02 | 3/14/2025 | 8/29/2025 3:59:58 PM EST |
| 17.50 | 2.50 | 3.00 | 2.75 | 3.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.58 | -0.92 | 0.08 | -0.01 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 20.00 | 5.00 | 7.50 | 6.25 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.65 | -0.99 | 0.01 | 0.00 | 6/3/2025 | 8/29/2025 3:59:58 PM EST |
| 22.50 | 7.50 | 10.00 | 8.75 | % | 0.39 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 25.00 | 10.00 | 12.50 | 11.25 | % | 0.45 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 30.00 | 13.60 | 17.50 | 15.55 | % | 0.52 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |