Options Chain for PEARSON PLC SPONSORED ADR (PSO) - $14.34 as of 7/11/2025 8:49:46 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 | 10.10 | 13.70 | 11.90 | % | 4.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 5.00 | 7.60 | 11.20 | 9.40 | % | 1.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 7.50 | 5.10 | 8.70 | 6.90 | % | 0.92 | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 10.00 | 2.65 | 6.20 | 4.43 | % | 0.44 | 0 | 0 | 5.54 | 0.99 | 0.01 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 12.50 | 1.35 | 3.30 | 2.33 | 1.86 | -0.44 | -19.13% | 0.19 | 4 | 2 | 3.05 | 0.84 | 0.11 | -0.04 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.27 | 0.41 | 0.18 | -0.06 | 6/24/2025 | 7/11/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 3.65 | 0.11 | 0.09 | -0.03 | 7/11/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 4.37 | 0.02 | 0.02 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 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 | 1.85 | 0.93 | % | 0.37 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 1.85 | 0.93 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 1.85 | 0.93 | % | 0.12 | 0 | 0 | 8.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.49 | -0.01 | 0.01 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.04 | -0.16 | 0.11 | -0.04 | 7/7/2025 | 7/11/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 30 | 2.50 | -0.59 | 0.18 | -0.06 | 6/25/2025 | 7/11/2025 3:59:47 PM EST |
| 17.50 | 2.75 | 4.10 | 3.43 | % | 0.20 | 0 | 0 | 2.64 | -0.89 | 0.09 | -0.03 | 7/11/2025 3:59:47 PM EST | |||
| 20.00 | 5.20 | 6.40 | 5.80 | % | 0.29 | 0 | 0 | 3.19 | -0.98 | 0.02 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 22.50 | 7.70 | 9.20 | 8.45 | % | 0.38 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 25.00 | 10.20 | 12.00 | 11.10 | % | 0.44 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 30.00 | 15.20 | 17.10 | 16.15 | % | 0.54 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST |