Options Chain for ENDAVA PLC ADS (DAVA) - $14.15 as of 5/27/2025 2:57:17 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 | 9.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 5.00 | 8.00 | 11.40 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 7.50 | 5.50 | 8.80 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 10.00 | 3.00 | 6.90 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 12.50 | 2.55 | 3.50 | 2.50 | 0.00 | 0.00% | 7 | 6 | 1.27 | 0.91 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 15.00 | 0.90 | 1.05 | 1.00 | +0.50 | +100.00% | 34 | 477 | 0.59 | 0.54 | 0.18 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 17.50 | 0.20 | 0.30 | 0.23 | +0.06 | +35.30% | 1 | 270 | 0.59 | 0.18 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 20.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 1 | 136 | 0.69 | 0.03 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 22.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 132 | 0.96 | 0.00 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 1:58:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 29 | 1.01 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 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 | 1.35 | % | 0 | 0 | 9.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 10.00 | 0.00 | 1.25 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 107 | 0.78 | -0.09 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 15.00 | 0.75 | 1.15 | 0.85 | -0.51 | -37.50% | 2 | 186 | 0.56 | -0.46 | 0.18 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 17.50 | 2.55 | 2.75 | 2.93 | 0.00 | 0.00% | 0 | 97 | 0.56 | -0.82 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 20.00 | 3.50 | 7.10 | 5.02 | 0.00 | 0.00% | 0 | 7 | 2.41 | -0.97 | 0.03 | 0.00 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 22.50 | 6.10 | 9.50 | 7.34 | 0.00 | 0.00% | 0 | 4 | 2.67 | -1.00 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 1:58:55 PM EST |
| 25.00 | 8.70 | 12.00 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 30.00 | 13.30 | 17.00 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 35.00 | 17.70 | 22.00 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |