Options Chain for RELX PLC SPONSORED ADR (RELX) - $47.77 as of 8/13/2025 9:12:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.50 | 20.20 | 17.85 | % | 0.60 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 35.00 | 10.50 | 15.20 | 12.85 | % | 0.37 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 40.00 | 5.50 | 10.30 | 7.90 | % | 0.20 | 0 | 0 | 4.27 | 0.95 | 0.02 | -0.10 | 8/13/2025 3:59:50 PM EST | |||
| 45.00 | 0.65 | 5.20 | 2.93 | % | 0.07 | 0 | 0 | 2.62 | 0.73 | 0.06 | -0.44 | 8/13/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 4.40 | 2.20 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.75 | 0.36 | 0.07 | -0.49 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 17 | 5.21 | 0.11 | 0.04 | -0.24 | 8/8/2025 | 8/13/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 3.30 | 0.02 | 0.01 | -0.04 | 8/13/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 4.00 | 2.00 | % | 0.03 | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 8.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 8.31 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 6.33 | -0.05 | 0.02 | -0.10 | 8/13/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.00 | -0.27 | 0.06 | -0.44 | 8/13/2025 3:59:50 PM EST | |||
| 50.00 | 0.40 | 4.70 | 2.55 | 2.40 | +1.91 | +389.80% | 0.05 | 3 | 7 | 2.44 | -0.64 | 0.07 | -0.49 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 55.00 | 5.00 | 9.20 | 7.10 | 2.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.17 | -0.89 | 0.04 | -0.24 | 7/3/2025 | 8/13/2025 3:59:50 PM EST |
| 60.00 | 10.00 | 14.50 | 12.25 | % | 0.20 | 0 | 0 | 4.28 | -0.98 | 0.01 | -0.04 | 8/13/2025 3:59:50 PM EST | |||
| 65.00 | 15.00 | 19.50 | 17.25 | % | 0.27 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 70.00 | 20.00 | 24.50 | 22.25 | % | 0.32 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 75.00 | 25.00 | 29.50 | 27.25 | % | 0.36 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST |