Options Chain for RELX PLC SPONSORED ADR (RELX) - $40.19 as of 12/3/2025 8:45:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.00 | 17.70 | 15.35 | % | 0.61 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 30.00 | 8.00 | 12.60 | 10.30 | % | 0.34 | 0 | 0 | 2.13 | 0.99 | 0.01 | -0.01 | 12/3/2025 4:00:01 PM EST | |||
| 35.00 | 3.10 | 7.80 | 5.45 | % | 0.16 | 0 | 0 | 1.50 | 0.87 | 0.04 | -0.04 | 12/3/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 1.39 | 0.55 | 0.07 | -0.07 | 12/3/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 0.05 | -0.81 | -94.19% | 0.02 | 1 | 3 | 0.89 | 0.23 | 0.06 | -0.05 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.37 | 0.06 | 0.02 | -0.02 | 11/21/2025 | 12/3/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.71 | 0.01 | 0.01 | -0.01 | 12/3/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.15 | -0.01 | 0.01 | -0.01 | 12/3/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | -0.13 | 0.04 | -0.04 | 11/25/2025 | 12/3/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 4.70 | 2.35 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.45 | -0.45 | 0.07 | -0.07 | 11/24/2025 | 12/3/2025 4:00:01 PM EST |
| 45.00 | 2.65 | 7.00 | 4.83 | 5.25 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.19 | -0.77 | 0.06 | -0.05 | 11/19/2025 | 12/3/2025 4:00:01 PM EST |
| 50.00 | 7.60 | 12.00 | 9.80 | % | 0.20 | 0 | 0 | 1.59 | -0.94 | 0.02 | -0.02 | 12/3/2025 4:00:01 PM EST | |||
| 55.00 | 12.50 | 17.00 | 14.75 | % | 0.27 | 0 | 0 | 1.90 | -0.99 | 0.01 | -0.01 | 12/3/2025 4:00:01 PM EST | |||
| 60.00 | 17.50 | 22.00 | 19.75 | % | 0.33 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 65.00 | 22.50 | 27.00 | 24.75 | % | 0.38 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST |