Options Chain for RELX PLC SPONSORED ADR (RELX) - $55.04 as of 5/5/2025 9:03:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.50 | 32.40 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 23.40 | 27.50 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 17.50 | 22.40 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 12.50 | 17.40 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 7.50 | 12.30 | 2.05 | 0.00 | 0.00% | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 2.65 | 7.50 | 4.10 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.82 | 0.05 | -0.05 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.51 | 0.07 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.81 | 0.22 | 0.05 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.20 | 0.06 | 0.02 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.52 | 0.01 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.60 | -0.18 | 0.05 | -0.05 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 0.10 | 4.90 | % | 0 | 0 | 1.25 | -0.49 | 0.07 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 3.20 | 8.00 | % | 0 | 0 | 1.23 | -0.78 | 0.05 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 65.00 | 8.10 | 12.90 | % | 0 | 0 | 1.57 | -0.94 | 0.02 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 70.00 | 13.20 | 17.90 | % | 0 | 0 | 1.87 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST |