Options Chain for RELX PLC SPONSORED ADR (RELX) - $45.68 as of 10/8/2025 4:34:17 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 | 18.50 | 23.00 | 20.75 | 28.40 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 10/8/2025 4:00:00 PM EST |
| 30.00 | 13.60 | 18.00 | 15.80 | % | 0.53 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 35.00 | 8.80 | 13.00 | 10.90 | % | 0.31 | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 10/8/2025 4:00:00 PM EST | |||
| 40.00 | 3.90 | 8.50 | 6.20 | 10.50 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.88 | 0.90 | 0.03 | -0.06 | 9/18/2025 | 10/8/2025 4:00:00 PM EST |
| 45.00 | 0.05 | 5.00 | 2.53 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.60 | 0.59 | 0.08 | -0.11 | 9/15/2025 | 10/8/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.74 | 0.22 | 0.06 | -0.08 | 9/29/2025 | 10/8/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.75 | 0.05 | 0.02 | -0.03 | 10/2/2025 | 10/8/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.73 | 0.01 | 0.00 | 0.00 | 7/8/2025 | 10/8/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/8/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 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 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 6.06 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/8/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.72 | 0.00 | 0.00 | -0.01 | 10/8/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | -0.10 | 0.03 | -0.06 | 9/25/2025 | 10/8/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 2.90 | 1.45 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.17 | -0.41 | 0.08 | -0.11 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 50.00 | 2.20 | 6.50 | 4.35 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.37 | -0.78 | 0.06 | -0.08 | 9/17/2025 | 10/8/2025 4:00:00 PM EST |
| 55.00 | 7.00 | 11.50 | 9.25 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.86 | -0.95 | 0.02 | -0.03 | 7/28/2025 | 10/8/2025 4:00:00 PM EST |
| 60.00 | 12.00 | 16.50 | 14.25 | % | 0.24 | 0 | 0 | 2.25 | -0.99 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 65.00 | 17.00 | 21.50 | 19.25 | % | 0.30 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 70.00 | 22.00 | 26.50 | 24.25 | % | 0.35 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 75.00 | 27.00 | 31.50 | 29.25 | % | 0.39 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST |