Options Chain for ENDAVA PLC ADS (DAVA) - $13.72 as of 7/11/2025 8:17:01 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 | 9.10 | 13.30 | 11.20 | % | 4.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
5.00 | 6.60 | 10.70 | 8.65 | % | 1.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
7.50 | 4.10 | 8.30 | 6.20 | 7.40 | 0.00 | 0.00% | 0.83 | 0 | 1 | 8.54 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 3:59:58 PM EST |
10.00 | 1.65 | 5.80 | 3.73 | 5.19 | 0.00 | 0.00% | 0.37 | 0 | 2 | 5.84 | 0.99 | 0.01 | 0.00 | 5/28/2025 | 7/11/2025 3:59:58 PM EST |
12.50 | 0.10 | 3.00 | 1.55 | % | 0.12 | 0 | 0 | 3.03 | 0.78 | 0.17 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
15.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.14 | -58.34% | 0.01 | 1 | 327 | 0.65 | 0.28 | 0.18 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
17.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.28 | 0.04 | 0.05 | -0.01 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
20.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 141 | 2.31 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:58 PM EST |
22.50 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 219 | 2.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:58 PM EST |
25.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 76 | 6.22 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:58 PM EST |
30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 745 | 2.73 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:58 PM EST |
35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 3.14 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:58 PM EST |
40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.49 | -0.01 | 0.01 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
12.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 193 | 1.11 | -0.22 | 0.17 | -0.04 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
15.00 | 0.80 | 2.65 | 1.73 | 1.07 | +0.56 | +109.81% | 0.12 | 1 | 621 | 3.15 | -0.72 | 0.18 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
17.50 | 3.60 | 4.00 | 3.80 | 2.45 | 0.00 | 0.00% | 0.22 | 0 | 141 | 1.68 | -0.96 | 0.05 | -0.01 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
20.00 | 4.20 | 8.40 | 6.30 | 5.00 | 0.00 | 0.00% | 0.32 | 0 | 8 | 5.05 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:58 PM EST |
22.50 | 6.70 | 10.90 | 8.80 | 7.32 | 0.00 | 0.00% | 0.39 | 0 | 14 | 5.62 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:58 PM EST |
25.00 | 9.20 | 13.40 | 11.30 | 11.20 | 0.00 | 0.00% | 0.45 | 0 | 4 | 6.10 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:58 PM EST |
30.00 | 14.20 | 18.40 | 16.30 | 15.70 | 0.00 | 0.00% | 0.54 | 0 | 7 | 6.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:58 PM EST |
35.00 | 19.20 | 23.40 | 21.30 | 13.65 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 7/11/2025 3:59:58 PM EST |
40.00 | 24.20 | 28.40 | 26.30 | 9.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 7/11/2025 3:59:58 PM EST |