Options Chain for RELX PLC SPONSORED ADR (RELX) - $52.31 as of 6/19/2025 8:24:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.00 | 25.00 | % | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 35.00 | 15.00 | 19.90 | % | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 40.00 | 10.00 | 15.00 | % | 0 | 0 | 5.26 | 0.99 | 0.00 | -0.02 | 6/18/2025 3:28:48 PM EST | |||
| 45.00 | 5.10 | 9.90 | % | 0 | 0 | 3.74 | 0.92 | 0.02 | -0.22 | 6/18/2025 3:28:48 PM EST | |||
| 50.00 | 0.30 | 4.90 | % | 0 | 0 | 2.34 | 0.69 | 0.07 | -0.47 | 6/18/2025 3:28:48 PM EST | |||
| 55.00 | 0.00 | 2.80 | 2.40 | 0.00 | 0.00% | 0 | 3 | 2.48 | 0.29 | 0.08 | -0.37 | 5/30/2025 | 6/18/2025 3:28:48 PM EST |
| 60.00 | 0.00 | 1.75 | % | 0 | 0 | 2.74 | 0.03 | 0.02 | -0.05 | 6/18/2025 3:28:48 PM EST | |||
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 70.00 | 0.00 | 1.75 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 35.00 | 0.00 | 1.75 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 4.43 | -0.01 | 0.00 | -0.02 | 6/18/2025 3:28:48 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 3.13 | -0.08 | 0.02 | -0.22 | 6/18/2025 3:28:48 PM EST | |||
| 50.00 | 0.00 | 1.75 | % | 0 | 0 | 1.83 | -0.31 | 0.07 | -0.47 | 6/18/2025 3:28:48 PM EST | |||
| 55.00 | 0.70 | 4.90 | 1.50 | -0.10 | -6.25% | 1 | 10 | 2.17 | -0.71 | 0.08 | -0.37 | 6/18/2025 | 6/18/2025 3:28:48 PM EST |
| 60.00 | 5.10 | 9.90 | % | 0 | 0 | 3.16 | -0.97 | 0.02 | -0.05 | 6/18/2025 3:28:48 PM EST | |||
| 65.00 | 10.10 | 15.00 | 9.40 | 0.00 | 0.00% | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:48 PM EST |
| 70.00 | 15.00 | 20.00 | % | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 75.00 | 20.00 | 25.00 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST |