Options Chain for RELX PLC SPONSORED ADR (RELX) - $33.58 as of 5/8/2026 8:08:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.00 | 18.00 | 16.50 | 19.26 | 0.00 | 0.00% | 0.94 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:53 PM EST |
| 20.00 | 12.50 | 15.00 | 13.75 | % | 0.69 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 22.50 | 10.10 | 12.50 | 11.30 | % | 0.50 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 25.00 | 8.00 | 10.50 | 9.25 | 11.10 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.30 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:53 PM EST |
| 30.00 | 3.30 | 4.20 | 3.75 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.10 | -28.58% | 0.01 | 10 | 725 | 0.37 | 0.18 | 0.16 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:53 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.04 | +36.37% | 0.01 | 100 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 35.00 | 0.70 | 2.90 | 1.80 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.05 | -0.82 | 0.16 | -0.03 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 40.00 | 5.30 | 8.40 | 6.85 | % | 0.17 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 45.00 | 10.10 | 13.40 | 11.75 | % | 0.26 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 50.00 | 15.10 | 18.40 | 16.75 | % | 0.34 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST |