Options Chain for ENDAVA PLC ADS (DAVA) - $14.15 as of 5/27/2025 4:06:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.50 | 13.90 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 5.00 | 8.00 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 7.50 | 5.60 | 9.80 | 7.40 | 0.00 | 0.00% | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:58:55 PM EST |
| 10.00 | 3.10 | 5.90 | 9.10 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.97 | 0.02 | 0.00 | 5/6/2025 | 5/27/2025 1:58:55 PM EST |
| 12.50 | 1.20 | 4.00 | % | 0 | 0 | 1.17 | 0.84 | 0.07 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 15.00 | 1.25 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 90 | 0.55 | 0.57 | 0.12 | -0.01 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 17.50 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 2 | 158 | 0.59 | 0.29 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 20.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 1 | 142 | 0.61 | 0.12 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 22.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 214 | 0.63 | 0.05 | 0.03 | 0.00 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 25.00 | 0.00 | 1.40 | 0.19 | 0.00 | 0.00% | 0 | 78 | 1.64 | 0.01 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 1:58:55 PM EST |
| 30.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 749 | 0.92 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 42 | 141 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | -0.15 | -75.00% | 1 | 85 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 5.00 | 0.00 | 0.40 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 0.88 | -0.03 | 0.02 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 12.50 | 0.25 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 115 | 0.68 | -0.16 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 15.00 | 1.00 | 1.40 | 1.65 | 0.00 | 0.00% | 0 | 53 | 0.53 | -0.43 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 17.50 | 2.60 | 2.95 | 2.84 | -0.54 | -15.98% | 1 | 143 | 0.58 | -0.71 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 20.00 | 3.70 | 7.20 | 5.87 | 0.00 | 0.00% | 0 | 12 | 1.72 | -0.88 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 22.50 | 6.20 | 9.60 | 8.10 | 0.00 | 0.00% | 0 | 19 | 1.91 | -0.95 | 0.03 | 0.00 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 25.00 | 9.50 | 12.00 | 10.60 | 0.00 | 0.00% | 0 | 7 | 2.05 | -0.99 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 30.00 | 12.80 | 16.80 | 11.14 | 0.00 | 0.00% | 0 | 8 | 2.27 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:58:55 PM EST |
| 35.00 | 17.90 | 21.90 | 13.65 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 1:58:55 PM EST |
| 40.00 | 22.80 | 27.00 | 9.00 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/27/2025 1:58:55 PM EST |