Options Chain for RELX PLC SPONSORED ADR (RELX) - $41.12 as of 4/26/2024 3:41:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.70 | 21.50 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 25.00 | 15.20 | 19.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 30.00 | 10.20 | 13.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 35.00 | 5.70 | 9.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 40.00 | 0.65 | 2.65 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.72 | 0.14 | -0.01 | 4/23/2024 | 4/26/2024 3:58:52 PM EST |
| 45.00 | 0.00 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.11 | 0.07 | -0.01 | 4/23/2024 | 4/26/2024 3:58:52 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.77 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.28 | 0.14 | -0.01 | 4/16/2024 | 4/26/2024 3:58:52 PM EST |
| 45.00 | 1.70 | 6.50 | 4.11 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.89 | 0.07 | -0.01 | 4/4/2024 | 4/26/2024 3:58:52 PM EST |
| 50.00 | 6.60 | 10.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 55.00 | 11.60 | 15.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 60.00 | 16.60 | 21.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 65.00 | 21.60 | 26.40 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST |