Options Chain for PEARSON PLC SPONSORED ADR (PSO) - $13.15 as of 12/3/2025 8:43:51 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 | 8.80 | 12.60 | 10.70 | % | 4.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 5.00 | 6.30 | 10.10 | 8.20 | % | 1.64 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 7.50 | 3.80 | 7.70 | 5.75 | % | 0.77 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 10.00 | 1.35 | 5.20 | 3.28 | % | 0.33 | 0 | 0 | 3.60 | 0.95 | 0.04 | -0.01 | 12/3/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 2.70 | 1.35 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 2.21 | 0.65 | 0.16 | -0.03 | 10/17/2025 | 12/3/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 750 | 0.62 | 0.25 | 0.14 | -0.02 | 11/24/2025 | 12/3/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.13 | 0.06 | 0.05 | -0.01 | 9/5/2025 | 12/3/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 805 | 1.10 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 12/3/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.03 | -0.05 | 0.04 | -0.01 | 12/3/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.99 | -0.35 | 0.16 | -0.03 | 7/14/2025 | 12/3/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 3.80 | 1.90 | 0.73 | 0.00 | 0.00% | 0.13 | 0 | 5 | 2.41 | -0.75 | 0.14 | -0.02 | 10/22/2025 | 12/3/2025 3:59:54 PM EST |
| 17.50 | 2.50 | 6.30 | 4.40 | % | 0.25 | 0 | 0 | 3.00 | -0.94 | 0.05 | -0.01 | 12/3/2025 3:59:54 PM EST | |||
| 20.00 | 4.90 | 8.80 | 6.85 | 5.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.46 | -0.99 | 0.01 | 0.00 | 6/3/2025 | 12/3/2025 3:59:54 PM EST |
| 22.50 | 7.40 | 11.30 | 9.35 | % | 0.42 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 25.00 | 9.90 | 13.80 | 11.85 | % | 0.47 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 30.00 | 14.90 | 18.80 | 16.85 | % | 0.56 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST |