Options Chain for ENDAVA PLC ADS (DAVA) - $12.99 as of 8/22/2025 3:39:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.30 | 13.30 | 11.30 | 12.70 | 0.00 | 0.00% | 4.52 | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 6.80 | 10.80 | 8.80 | % | 1.76 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 4.30 | 6.70 | 5.50 | 5.37 | 0.00 | 0.00% | 0.73 | 0 | 40 | 1.53 | 0.98 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 3.20 | 4.30 | 3.75 | 3.10 | 0.00 | 0.00% | 0.38 | 0 | 40 | 1.25 | 0.88 | 0.05 | -0.01 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 1.95 | 2.50 | 2.23 | 1.45 | 0.00 | 0.00% | 0.18 | 0 | 76 | 0.75 | 0.68 | 0.09 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 0.75 | 1.80 | 1.28 | 1.00 | +0.35 | +53.85% | 0.09 | 1 | 222 | 0.64 | 0.42 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 0.40 | 0.45 | 0.43 | 0.45 | +0.20 | +80.00% | 0.02 | 28 | 335 | 0.69 | 0.23 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.05 | -20.00% | 0.01 | 50 | 357 | 0.72 | 0.11 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.97 | 0.05 | 0.03 | 0.00 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.82 | 0.02 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.70 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.36 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 9.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.22 | 0 | 2 | 4.58 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.09 | -0.02 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 169 | 0.75 | -0.12 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 0.70 | 1.60 | 1.15 | 0.79 | -0.34 | -30.09% | 0.09 | 4 | 226 | 0.83 | -0.32 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 2.00 | 2.30 | 2.15 | 2.15 | -0.08 | -3.59% | 0.14 | 22 | 560 | 0.64 | -0.58 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 3.00 | 4.30 | 3.65 | 5.91 | 0.00 | 0.00% | 0.21 | 0 | 53 | 0.78 | -0.77 | 0.08 | -0.01 | 8/6/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 4.30 | 7.30 | 5.80 | 7.54 | 0.00 | 0.00% | 0.29 | 0 | 38 | 1.44 | -0.89 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 6.70 | 10.90 | 8.80 | 10.84 | 0.00 | 0.00% | 0.39 | 0 | 18 | 2.04 | -0.95 | 0.03 | 0.00 | 8/6/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 9.20 | 13.30 | 11.25 | 11.44 | 0.00 | 0.00% | 0.45 | 0 | 15 | 2.16 | -0.98 | 0.01 | 0.00 | 7/21/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 14.20 | 18.40 | 16.30 | 14.45 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.50 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 19.10 | 23.40 | 21.25 | 13.66 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 24.10 | 28.40 | 26.25 | % | 0.66 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |