Options Chain for DESCARTES SYS GROUP INC COM (DSGX) - $67.25 as of 5/15/2026 7:16:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.10 | 29.90 | 28.00 | % | 0.70 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 45.00 | 21.40 | 24.40 | 22.90 | % | 0.51 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 5/15/2026 4:00:05 PM EST | |||
| 50.00 | 16.70 | 20.00 | 18.35 | 21.30 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.14 | 0.97 | 0.01 | -0.02 | 5/6/2026 | 5/15/2026 4:00:05 PM EST |
| 55.00 | 12.10 | 15.10 | 13.60 | % | 0.25 | 0 | 0 | 0.91 | 0.91 | 0.01 | -0.03 | 5/15/2026 4:00:05 PM EST | |||
| 60.00 | 7.70 | 10.80 | 9.25 | 13.38 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.79 | 0.80 | 0.03 | -0.05 | 5/8/2026 | 5/15/2026 4:00:05 PM EST |
| 65.00 | 5.10 | 6.10 | 5.60 | 5.42 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.50 | 0.64 | 0.04 | -0.06 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 70.00 | 2.35 | 3.40 | 2.88 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.46 | 0.44 | 0.04 | -0.06 | 5/7/2026 | 5/15/2026 4:00:05 PM EST |
| 75.00 | 0.80 | 1.65 | 1.23 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.43 | 0.26 | 0.03 | -0.05 | 5/7/2026 | 5/15/2026 4:00:05 PM EST |
| 80.00 | 0.25 | 0.80 | 0.53 | 0.50 | -1.68 | -77.07% | 0.01 | 5 | 22 | 0.44 | 0.14 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1,374 | 0.65 | 0.07 | 0.01 | -0.02 | 5/4/2026 | 5/15/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 1.55 | 0.78 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,377 | 0.87 | 0.03 | 0.01 | -0.01 | 5/4/2026 | 5/15/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 14 | 0.98 | 0.01 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.44 | -0.01 | 0.00 | -0.01 | 5/15/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.09 | -0.03 | 0.01 | -0.02 | 5/15/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.45 | 0.73 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.09 | 0.01 | -0.03 | 5/13/2026 | 5/15/2026 4:00:05 PM EST |
| 60.00 | 1.05 | 1.85 | 1.45 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.55 | -0.20 | 0.03 | -0.05 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 65.00 | 2.25 | 3.30 | 2.78 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.50 | -0.36 | 0.04 | -0.06 | 5/13/2026 | 5/15/2026 4:00:05 PM EST |
| 70.00 | 4.60 | 5.60 | 5.10 | 4.99 | +1.89 | +60.97% | 0.07 | 2 | 9 | 0.47 | -0.56 | 0.04 | -0.06 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 75.00 | 7.20 | 9.80 | 8.50 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.63 | -0.74 | 0.03 | -0.05 | 5/13/2026 | 5/15/2026 4:00:05 PM EST |
| 80.00 | 11.30 | 14.00 | 12.65 | 12.60 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.67 | -0.86 | 0.02 | -0.03 | 5/12/2026 | 5/15/2026 4:00:05 PM EST |
| 85.00 | 15.70 | 19.00 | 17.35 | 12.20 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.83 | -0.93 | 0.01 | -0.02 | 3/23/2026 | 5/15/2026 4:00:05 PM EST |
| 90.00 | 20.50 | 24.10 | 22.30 | 18.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.97 | -0.97 | 0.01 | -0.01 | 5/6/2026 | 5/15/2026 4:00:05 PM EST |
| 95.00 | 25.50 | 29.10 | 27.30 | 24.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 4/29/2026 | 5/15/2026 4:00:05 PM EST |
| 100.00 | 30.50 | 34.10 | 32.30 | 28.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/15/2026 4:00:05 PM EST |
| 105.00 | 35.30 | 39.10 | 37.20 | 35.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:05 PM EST |
| 110.00 | 40.80 | 44.40 | 42.60 | % | 0.39 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 115.00 | 45.80 | 49.10 | 47.45 | % | 0.41 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 120.00 | 50.50 | 54.30 | 52.40 | % | 0.44 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 125.00 | 55.50 | 59.10 | 57.30 | % | 0.46 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 130.00 | 60.80 | 64.10 | 62.45 | % | 0.48 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 135.00 | 65.50 | 69.40 | 67.45 | % | 0.50 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 140.00 | 70.50 | 74.10 | 72.30 | % | 0.52 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 145.00 | 75.50 | 79.30 | 77.40 | % | 0.53 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST |