Options Chain for PEARSON PLC SPONSORED ADR (PSO) - $15.97 as of 3/28/2025 8:48:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.40 | 15.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 10.00 | 12.70 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.50 | 7.80 | 10.20 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 5.30 | 7.70 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 12.50 | 3.10 | 5.20 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 0.20 | 2.60 | % | 0 | 0 | 1.46 | 0.85 | 0.22 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 15 | 0.29 | 0.16 | 0.18 | -0.01 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.02 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 0.82 | -0.15 | 0.22 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 17.50 | 1.25 | 2.00 | % | 0 | 0 | 0.74 | -0.84 | 0.18 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 2.60 | 4.50 | % | 0 | 0 | 1.21 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 22.50 | 5.60 | 7.10 | 7.40 | 0.00 | 0.00% | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 8.80 | 9.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 13.10 | 15.00 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |