Options Chain for RELX PLC SPONSORED ADR (RELX) - $33.34 as of 4/10/2026 3:36:48 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 | 18.60 | 22.30 | 20.45 | % | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 17.50 | 16.10 | 19.60 | 17.85 | % | 1.02 | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 20.00 | 13.90 | 16.40 | 15.15 | % | 0.76 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 22.50 | 11.30 | 15.00 | 13.15 | % | 0.58 | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 25.00 | 8.90 | 11.40 | 10.15 | 9.53 | 0.00 | 0.00% | 0.41 | 0 | 12 | 4.53 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 30.00 | 3.80 | 6.40 | 5.10 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 18 | 2.75 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:04 PM EST |
| 35.00 | 0.65 | 1.10 | 0.88 | 0.85 | +0.65 | +325.00% | 0.03 | 84 | 1,317 | 0.69 | 0.72 | 0.28 | -0.11 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 74 | 4.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.22 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 4,334 | 3.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 2 | 5.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 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 | 2.15 | 1.08 | % | 0.07 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 160 | 3.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.33 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:04 PM EST |
| 35.00 | 0.05 | 0.90 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 504 | 0.46 | -0.28 | 0.28 | -0.11 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 40.00 | 3.60 | 6.30 | 4.95 | % | 0.12 | 0 | 12 | 3.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 45.00 | 8.60 | 11.00 | 9.80 | % | 0.22 | 0 | 1 | 4.24 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 50.00 | 12.70 | 16.40 | 14.55 | % | 0.29 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 55.00 | 17.70 | 21.40 | 19.55 | % | 0.36 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 60.00 | 22.70 | 26.40 | 24.55 | % | 0.41 | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 65.00 | 27.70 | 31.40 | 29.55 | % | 0.45 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 70.00 | 32.70 | 36.40 | 34.55 | % | 0.49 | 0 | 0 | 8.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST |