Options Chain for DESIGN THERAPEUTICS INC COM (DSGN) - $10.46 as of 5/20/2026 4:17:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.30 | 7.80 | 6.05 | 6.23 | % | 1.21 | 2 | 0 | 0.00 | 0.96 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 4:00:00 PM EST | |
| 6.00 | 3.40 | 6.90 | 5.15 | 5.10 | % | 0.86 | 2 | 0 | 0.00 | 0.92 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 4:00:00 PM EST | |
| 7.00 | 2.00 | 6.10 | 4.05 | % | 0.58 | 0 | 0 | 3.78 | 0.87 | 0.03 | -0.02 | 5/20/2026 4:00:00 PM EST | |||
| 8.00 | 1.00 | 5.20 | 3.10 | % | 0.39 | 0 | 0 | 3.25 | 0.81 | 0.04 | -0.03 | 5/20/2026 4:00:00 PM EST | |||
| 9.00 | 0.50 | 4.90 | 2.70 | % | 0.30 | 0 | 0 | 3.39 | 0.75 | 0.05 | -0.04 | 5/20/2026 4:00:00 PM EST | |||
| 10.00 | 0.40 | 4.60 | 2.50 | % | 0.25 | 0 | 0 | 3.47 | 0.69 | 0.06 | -0.04 | 5/20/2026 4:00:00 PM EST | |||
| 11.00 | 0.45 | 4.40 | 2.43 | 1.40 | +0.15 | +12.00% | 0.22 | 1 | 2 | 1.94 | 0.62 | 0.06 | -0.04 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 3.70 | 1.85 | % | 0.15 | 0 | 0 | 3.24 | 0.56 | 0.07 | -0.04 | 5/20/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 3.10 | 1.55 | % | 0.12 | 0 | 0 | 2.98 | 0.50 | 0.07 | -0.04 | 5/20/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | 0.80 | +0.30 | +60.00% | 0.04 | 2 | 930 | 1.29 | 0.45 | 0.07 | -0.04 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.60 | +0.16 | +36.37% | 0.03 | 1 | 305 | 1.42 | 0.40 | 0.06 | -0.04 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.90 | 0.45 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.75 | 0.35 | 0.06 | -0.04 | 4/29/2026 | 5/20/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 3.20 | 1.60 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 3.77 | 0.31 | 0.06 | -0.04 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 2.00 | 1.00 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 205 | 2.95 | 0.27 | 0.06 | -0.04 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 3.10 | 1.55 | % | 0.08 | 0 | 0 | 3.95 | 0.24 | 0.05 | -0.03 | 5/20/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 3.10 | 1.55 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 11 | 4.07 | 0.21 | 0.05 | -0.03 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 3.10 | 1.55 | % | 0.07 | 0 | 0 | 4.18 | 0.19 | 0.04 | -0.03 | 5/20/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 3.10 | 1.55 | % | 0.07 | 0 | 0 | 4.28 | 0.17 | 0.04 | -0.03 | 5/20/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 3.10 | 1.55 | % | 0.07 | 0 | 0 | 4.37 | 0.15 | 0.04 | -0.02 | 5/20/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 3.10 | 1.55 | % | 0.06 | 0 | 0 | 4.46 | 0.13 | 0.04 | -0.02 | 5/20/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 3.10 | 1.55 | 0.12 | % | 0.06 | 1 | 0 | 4.54 | 0.11 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 4:00:00 PM EST | |
| 26.00 | 0.00 | 3.10 | 1.55 | % | 0.06 | 0 | 0 | 4.62 | 0.10 | 0.03 | -0.02 | 5/20/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 3.10 | 1.55 | % | 0.06 | 0 | 0 | 4.70 | 0.09 | 0.03 | -0.02 | 5/20/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 3.10 | 1.55 | % | 0.06 | 0 | 0 | 4.77 | 0.08 | 0.02 | -0.02 | 5/20/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 3.10 | 1.55 | % | 0.05 | 0 | 0 | 4.84 | 0.07 | 0.02 | -0.01 | 5/20/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 3.10 | 1.55 | % | 0.05 | 0 | 0 | 4.91 | 0.06 | 0.02 | -0.01 | 5/20/2026 4:00:00 PM EST | |||
| 31.00 | 0.00 | 3.10 | 1.55 | % | 0.05 | 0 | 0 | 4.97 | 0.05 | 0.02 | -0.01 | 5/20/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 3.10 | 1.55 | % | 0.05 | 0 | 0 | 5.03 | 0.05 | 0.02 | -0.01 | 5/20/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.01 | 1 | 12 | 1.62 | -0.04 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | 0.06 | -0.04 | -40.00% | 0.08 | 10 | 78 | 1.30 | -0.08 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 3.20 | 1.60 | 0.15 | -0.07 | -31.82% | 0.23 | 1 | 2 | 3.28 | -0.13 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 1.68 | -0.19 | 0.04 | -0.03 | 5/20/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 3.50 | 1.75 | % | 0.19 | 0 | 0 | 1.72 | -0.25 | 0.05 | -0.04 | 5/20/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 3.70 | 1.85 | % | 0.18 | 0 | 0 | 3.81 | -0.31 | 0.06 | -0.04 | 5/20/2026 4:00:00 PM EST | |||
| 11.00 | 0.30 | 4.10 | 2.20 | 0.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.93 | -0.38 | 0.06 | -0.04 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 12.00 | 0.10 | 4.60 | 2.35 | % | 0.20 | 0 | 0 | 3.38 | -0.44 | 0.07 | -0.04 | 5/20/2026 4:00:00 PM EST | |||
| 13.00 | 0.50 | 4.90 | 2.70 | % | 0.21 | 0 | 0 | 3.04 | -0.50 | 0.07 | -0.04 | 5/20/2026 4:00:00 PM EST | |||
| 14.00 | 1.30 | 5.50 | 3.40 | 3.30 | 0.00 | 0.00% | 0.24 | 0 | 32 | 2.93 | -0.55 | 0.07 | -0.04 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 15.00 | 2.30 | 6.50 | 4.40 | % | 0.29 | 0 | 0 | 3.12 | -0.60 | 0.06 | -0.04 | 5/20/2026 4:00:00 PM EST | |||
| 16.00 | 3.20 | 7.50 | 5.35 | 5.50 | 0.00 | 0.00% | 0.33 | 0 | 6 | 3.29 | -0.65 | 0.06 | -0.04 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 17.00 | 4.10 | 8.00 | 6.05 | % | 0.36 | 0 | 0 | 3.05 | -0.69 | 0.06 | -0.04 | 5/20/2026 4:00:00 PM EST | |||
| 18.00 | 5.00 | 9.00 | 7.00 | % | 0.39 | 0 | 0 | 3.19 | -0.73 | 0.06 | -0.04 | 5/20/2026 4:00:00 PM EST | |||
| 19.00 | 6.10 | 10.00 | 8.05 | % | 0.42 | 0 | 0 | 3.32 | -0.76 | 0.05 | -0.03 | 5/20/2026 4:00:00 PM EST | |||
| 20.00 | 7.10 | 11.00 | 9.05 | % | 0.45 | 0 | 0 | 3.45 | -0.79 | 0.05 | -0.03 | 5/20/2026 4:00:00 PM EST | |||
| 21.00 | 8.00 | 12.00 | 10.00 | % | 0.48 | 0 | 0 | 3.56 | -0.81 | 0.04 | -0.03 | 5/20/2026 4:00:00 PM EST | |||
| 22.00 | 9.00 | 13.00 | 11.00 | % | 0.50 | 0 | 0 | 3.67 | -0.83 | 0.04 | -0.03 | 5/20/2026 4:00:00 PM EST | |||
| 23.00 | 10.00 | 14.00 | 12.00 | % | 0.52 | 0 | 0 | 3.77 | -0.85 | 0.04 | -0.02 | 5/20/2026 4:00:00 PM EST | |||
| 24.00 | 11.00 | 15.00 | 13.00 | % | 0.54 | 0 | 0 | 3.86 | -0.87 | 0.04 | -0.02 | 5/20/2026 4:00:00 PM EST | |||
| 25.00 | 12.00 | 16.00 | 14.00 | % | 0.56 | 0 | 0 | 3.95 | -0.89 | 0.03 | -0.02 | 5/20/2026 4:00:00 PM EST | |||
| 26.00 | 13.00 | 17.00 | 15.00 | % | 0.58 | 0 | 0 | 4.03 | -0.90 | 0.03 | -0.02 | 5/20/2026 4:00:00 PM EST | |||
| 27.00 | 14.00 | 18.00 | 16.00 | % | 0.59 | 0 | 0 | 4.11 | -0.91 | 0.03 | -0.02 | 5/20/2026 4:00:00 PM EST | |||
| 28.00 | 15.00 | 19.00 | 17.00 | % | 0.61 | 0 | 0 | 4.19 | -0.92 | 0.02 | -0.02 | 5/20/2026 4:00:00 PM EST | |||
| 29.00 | 16.00 | 20.00 | 18.00 | % | 0.62 | 0 | 0 | 4.27 | -0.93 | 0.02 | -0.01 | 5/20/2026 4:00:00 PM EST | |||
| 30.00 | 17.00 | 21.00 | 19.00 | % | 0.63 | 0 | 0 | 4.34 | -0.94 | 0.02 | -0.01 | 5/20/2026 4:00:00 PM EST | |||
| 31.00 | 18.00 | 22.00 | 20.00 | % | 0.65 | 0 | 0 | 4.40 | -0.95 | 0.02 | -0.01 | 5/20/2026 4:00:00 PM EST | |||
| 32.00 | 19.00 | 23.00 | 21.00 | % | 0.66 | 0 | 0 | 4.46 | -0.95 | 0.02 | -0.01 | 5/20/2026 4:00:00 PM EST |