Options Chain for PEARSON PLC SPONSORED ADR (PSO) - $16.07 as of 8/21/2026 1:27:12 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 | 12.00 | 15.50 | 13.75 | 13.70 | 0.00 | 0.00% | 5.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:59 PM EST |
| 5.00 | 9.50 | 13.00 | 11.25 | 10.54 | 0.00 | 0.00% | 2.25 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/21/2026 3:59:59 PM EST |
| 7.50 | 7.00 | 10.50 | 8.75 | 9.30 | 0.00 | 0.00% | 1.17 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:59 PM EST |
| 10.00 | 4.50 | 8.00 | 6.25 | % | 0.62 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 12.50 | 3.70 | 4.00 | 3.85 | 3.00 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.82 | 0.94 | 0.04 | -0.01 | 5/1/2026 | 8/21/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 3.20 | 1.60 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.45 | 0.70 | 0.11 | -0.02 | 6/25/2026 | 8/21/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 1.32 | 0.41 | 0.12 | -0.02 | 8/21/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 1.71 | 0.20 | 0.08 | -0.02 | 8/21/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 2.02 | 0.08 | 0.04 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 2.28 | 0.03 | 0.02 | 0.00 | 8/21/2026 3:59:59 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.43 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/21/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 25 | 6.22 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/21/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 17 | 2.76 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 111 | 3.10 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/21/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 81 | 1.98 | -0.06 | 0.04 | -0.01 | 8/4/2026 | 8/21/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.49 | -0.30 | 0.11 | -0.02 | 8/13/2026 | 8/21/2026 3:59:59 PM EST |
| 17.50 | 0.10 | 3.20 | 1.65 | % | 0.09 | 0 | 0 | 1.38 | -0.59 | 0.12 | -0.02 | 8/21/2026 3:59:59 PM EST | |||
| 20.00 | 2.05 | 5.80 | 3.93 | % | 0.20 | 0 | 0 | 1.86 | -0.80 | 0.08 | -0.02 | 8/21/2026 3:59:59 PM EST | |||
| 22.50 | 4.50 | 8.30 | 6.40 | % | 0.28 | 0 | 0 | 2.18 | -0.92 | 0.04 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 25.00 | 7.00 | 10.80 | 8.90 | % | 0.36 | 0 | 0 | 2.45 | -0.97 | 0.02 | 0.00 | 8/21/2026 3:59:59 PM EST |