Options Chain for PEARSON PLC SPONSORED ADR (PSO) - $14.67 as of 10/17/2025 3:39:19 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 | 10.70 | 14.60 | 12.65 | % | 5.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 5.00 | 8.20 | 12.20 | 10.20 | % | 2.04 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 7.50 | 5.70 | 9.70 | 7.70 | % | 1.03 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 10.00 | 3.20 | 7.20 | 5.20 | % | 0.52 | 0 | 0 | 2.87 | 0.96 | 0.02 | -0.01 | 10/17/2025 2:58:56 PM EST | |||
| 12.50 | 0.75 | 4.60 | 2.68 | % | 0.21 | 0 | 0 | 1.91 | 0.81 | 0.07 | -0.02 | 10/17/2025 2:58:56 PM EST | |||
| 15.00 | 0.30 | 2.70 | 1.50 | 0.69 | +0.45 | +187.50% | 0.10 | 55 | 1 | 0.81 | 0.55 | 0.11 | -0.02 | 10/17/2025 | 10/17/2025 2:58:56 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.31 | 0.10 | -0.02 | 10/16/2025 | 10/17/2025 2:58:56 PM EST |
| 20.00 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 1.92 | 0.15 | 0.06 | -0.01 | 10/17/2025 2:58:56 PM EST | |||
| 22.50 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 2.19 | 0.07 | 0.03 | -0.01 | 10/17/2025 2:58:56 PM EST | |||
| 25.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 2.41 | 0.03 | 0.02 | 0.00 | 10/17/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.05 | 1.03 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 5.00 | 0.00 | 2.05 | 1.03 | % | 0.21 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 7.50 | 0.00 | 2.05 | 1.03 | % | 0.14 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 10.00 | 0.00 | 2.10 | 1.05 | % | 0.11 | 0 | 0 | 2.80 | -0.04 | 0.02 | -0.01 | 10/17/2025 2:58:56 PM EST | |||
| 12.50 | 0.00 | 2.10 | 1.05 | % | 0.08 | 0 | 0 | 1.92 | -0.19 | 0.07 | -0.02 | 10/17/2025 2:58:56 PM EST | |||
| 15.00 | 0.00 | 2.50 | 1.25 | 0.68 | % | 0.08 | 2 | 0 | 1.37 | -0.45 | 0.11 | -0.02 | 10/17/2025 | 10/17/2025 2:58:56 PM EST | |
| 17.50 | 0.45 | 4.50 | 2.48 | % | 0.14 | 0 | 0 | 1.57 | -0.69 | 0.10 | -0.02 | 10/17/2025 2:58:56 PM EST | |||
| 20.00 | 3.00 | 7.00 | 5.00 | % | 0.25 | 0 | 0 | 1.91 | -0.85 | 0.06 | -0.01 | 10/17/2025 2:58:56 PM EST | |||
| 22.50 | 5.40 | 9.50 | 7.45 | % | 0.33 | 0 | 0 | 2.19 | -0.93 | 0.03 | -0.01 | 10/17/2025 2:58:56 PM EST | |||
| 25.00 | 7.90 | 12.00 | 9.95 | % | 0.40 | 0 | 0 | 2.41 | -0.97 | 0.02 | 0.00 | 10/17/2025 2:58:56 PM EST |