Options Chain for RELX PLC SPONSORED ADR (RELX) - $45.11 as of 11/20/2024 8:38:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.70 | 22.50 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 13.00 | 17.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 8.00 | 12.90 | % | 0 | 0 | 1.45 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 3.10 | 7.90 | % | 0 | 0 | 1.00 | 0.86 | 0.04 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 0.00 | 4.00 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.54 | 0.07 | -0.04 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 4.80 | 0.61 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.23 | 0.05 | -0.03 | 10/23/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.56 | 0.06 | 0.02 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.79 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 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 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 2.00 | -0.01 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | -0.14 | 0.04 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.75 | 0.37 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.46 | 0.07 | -0.04 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 2.70 | 7.50 | 2.50 | 0.00 | 0.00% | 0 | 12 | 0.88 | -0.77 | 0.05 | -0.03 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 7.60 | 12.40 | % | 0 | 0 | 1.12 | -0.94 | 0.02 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 12.60 | 17.50 | % | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 65.00 | 17.60 | 22.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 22.60 | 27.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |