Options Chain for RELX PLC SPONSORED ADR (RELX) - $30.09 as of 2/6/2026 3:19:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.10 | 16.90 | 14.50 | % | 0.97 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 17.50 | 10.00 | 14.50 | 12.25 | % | 0.70 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 20.00 | 7.50 | 12.00 | 9.75 | % | 0.49 | 0 | 0 | 1.95 | 0.98 | 0.01 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 22.50 | 5.00 | 9.80 | 7.40 | % | 0.33 | 0 | 0 | 1.69 | 0.92 | 0.03 | -0.01 | 2/6/2026 3:59:59 PM EST | |||
| 25.00 | 4.70 | 5.30 | 5.00 | 5.70 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.60 | 0.81 | 0.05 | -0.02 | 2/4/2026 | 2/6/2026 3:59:59 PM EST |
| 30.00 | 1.40 | 1.75 | 1.58 | 1.70 | -0.30 | -15.00% | 0.05 | 11 | 457 | 0.48 | 0.49 | 0.07 | -0.03 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 35.00 | 0.20 | 0.55 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.48 | 0.22 | 0.05 | -0.02 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.09 | 0.08 | 0.02 | -0.01 | 1/30/2026 | 2/6/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.32 | 0.02 | 0.01 | 0.00 | 1/30/2026 | 2/6/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.46 | 0.01 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.45 | 0.73 | % | 0.05 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 2.73 | -0.02 | 0.01 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 2.28 | -0.08 | 0.03 | -0.01 | 2/6/2026 3:59:59 PM EST | |||
| 25.00 | 0.55 | 0.85 | 0.70 | 0.90 | +0.40 | +80.00% | 0.03 | 1 | 5 | 0.60 | -0.19 | 0.05 | -0.02 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 3.50 | 1.75 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.79 | -0.51 | 0.07 | -0.03 | 2/3/2026 | 2/6/2026 3:59:59 PM EST |
| 35.00 | 3.50 | 8.00 | 5.75 | % | 0.16 | 0 | 0 | 1.07 | -0.78 | 0.05 | -0.02 | 2/6/2026 3:59:59 PM EST | |||
| 40.00 | 8.20 | 13.00 | 10.60 | 9.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.37 | -0.92 | 0.02 | -0.01 | 2/3/2026 | 2/6/2026 3:59:59 PM EST |
| 45.00 | 13.10 | 18.00 | 15.55 | % | 0.35 | 0 | 0 | 1.60 | -0.98 | 0.01 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 50.00 | 18.10 | 23.00 | 20.55 | % | 0.41 | 0 | 0 | 1.80 | -0.99 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 55.00 | 23.00 | 28.00 | 25.50 | % | 0.46 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 60.00 | 28.00 | 33.00 | 30.50 | % | 0.51 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST |