Options Chain for PEARSON PLC SPONSORED ADR (PSO) - $16.64 as of 5/27/2025 2:18:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.90 | 15.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:10 PM EST | |||
| 5.00 | 10.40 | 13.30 | % | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:10 PM EST | |||
| 7.50 | 8.40 | 11.00 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:10 PM EST | |||
| 10.00 | 5.90 | 8.30 | 8.20 | 0.00 | 0.00% | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 1:59:10 PM EST |
| 12.50 | 2.35 | 5.80 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:10 PM EST | |||
| 15.00 | 0.00 | 3.30 | 1.50 | 0.00 | 0.00% | 0 | 4 | 1.54 | 0.88 | 0.14 | -0.01 | 5/1/2025 | 5/27/2025 1:59:10 PM EST |
| 17.50 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.27 | 0.23 | -0.01 | 4/30/2025 | 5/27/2025 1:59:10 PM EST |
| 20.00 | 0.00 | 1.90 | 0.75 | 0.00 | 0.00% | 0 | 14 | 1.82 | 0.01 | 0.03 | 0.00 | 3/24/2025 | 5/27/2025 1:59:10 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:10 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 5/27/2025 1:59:10 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:10 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 | 7.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:10 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:10 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:10 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:10 PM EST | |||
| 12.50 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:10 PM EST |
| 15.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 16 | 0.72 | -0.12 | 0.14 | -0.01 | 5/7/2025 | 5/27/2025 1:59:10 PM EST |
| 17.50 | 0.00 | 1.80 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.73 | 0.23 | -0.01 | 4/7/2025 | 5/27/2025 1:59:10 PM EST |
| 20.00 | 3.10 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.99 | 0.03 | 0.00 | 3/6/2025 | 5/27/2025 1:59:10 PM EST |
| 22.50 | 5.60 | 6.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:10 PM EST | |||
| 25.00 | 6.70 | 9.30 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:10 PM EST | |||
| 30.00 | 12.60 | 14.40 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:10 PM EST |