Options Chain for RELX PLC SPONSORED ADR (RELX) - $33.18 as of 10/1/2026 12:47:28 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 | 14.10 | 18.00 | 16.05 | % | 0.92 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 20.00 | 12.40 | 15.40 | 13.90 | 16.30 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 10/1/2026 4:00:02 PM EST |
| 22.50 | 10.00 | 12.90 | 11.45 | 13.74 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 10/1/2026 4:00:02 PM EST |
| 25.00 | 7.40 | 10.40 | 8.90 | 8.30 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.19 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 10/1/2026 4:00:02 PM EST |
| 30.00 | 3.00 | 4.80 | 3.90 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 40 | 1.07 | 0.96 | 0.05 | -0.01 | 9/28/2026 | 10/1/2026 4:00:02 PM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | 0.34 | +0.02 | +6.25% | 0.01 | 3 | 1,773 | 0.34 | 0.26 | 0.14 | -0.02 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 753 | 0.56 | 0.00 | 0.01 | 0.00 | 9/21/2026 | 10/1/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 509 | 1.49 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.25 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/1/2026 4:00:02 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 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 43 | 2.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/1/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1,000 | 2.47 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 10/1/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.55 | -0.04 | 0.05 | -0.01 | 9/29/2026 | 10/1/2026 4:00:02 PM EST |
| 35.00 | 1.70 | 2.10 | 1.90 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 1,285 | 0.33 | -0.74 | 0.14 | -0.02 | 9/29/2026 | 10/1/2026 4:00:02 PM EST |
| 40.00 | 5.20 | 7.70 | 6.45 | 7.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.18 | -1.00 | 0.01 | 0.00 | 5/11/2026 | 10/1/2026 4:00:02 PM EST |
| 45.00 | 10.20 | 12.70 | 11.45 | 10.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 10/1/2026 4:00:02 PM EST |
| 50.00 | 14.70 | 18.50 | 16.60 | % | 0.33 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST |