Options Chain for DESCARTES SYS GROUP INC COM (DSGX) - $82.51 as of 12/3/2025 3:49:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.00 | 30.10 | 28.05 | 52.80 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 12/3/2025 3:59:53 PM EST |
| 60.00 | 21.00 | 25.10 | 23.05 | % | 0.38 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 12/3/2025 3:59:53 PM EST | |||
| 65.00 | 16.10 | 19.70 | 17.90 | % | 0.28 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.03 | 12/3/2025 3:59:53 PM EST | |||
| 70.00 | 11.30 | 15.10 | 13.20 | % | 0.19 | 0 | 0 | 1.00 | 0.94 | 0.01 | -0.05 | 12/3/2025 3:59:53 PM EST | |||
| 75.00 | 7.00 | 10.40 | 8.70 | 8.90 | % | 0.12 | 31 | 0 | 0.80 | 0.84 | 0.03 | -0.09 | 12/3/2025 | 12/3/2025 3:59:53 PM EST | |
| 80.00 | 4.40 | 5.70 | 5.05 | 5.74 | +1.36 | +31.05% | 0.06 | 47 | 17 | 0.45 | 0.67 | 0.04 | -0.11 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 85.00 | 2.00 | 2.90 | 2.45 | 2.30 | 0.00 | 0.00% | 0.03 | 109 | 10 | 0.48 | 0.44 | 0.05 | -0.11 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 90.00 | 0.50 | 1.25 | 0.88 | 0.80 | -0.20 | -20.00% | 0.01 | 295 | 30 | 0.43 | 0.23 | 0.04 | -0.08 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 95.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.04 | +17.40% | 0.00 | 41 | 283 | 0.43 | 0.10 | 0.02 | -0.05 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 100.00 | 0.05 | 0.50 | 0.28 | 0.12 | +0.11 | +1,100.00% | 0.00 | 4 | 105 | 0.53 | 0.03 | 0.01 | -0.02 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.05 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 12/3/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.88 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/3/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/3/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/3/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/3/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 221 | 1.93 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/3/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/3/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.55 | 0.78 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/3/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.18 | -0.06 | -25.00% | 0.00 | 1 | 1 | 0.73 | -0.02 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 70.00 | 0.05 | 0.50 | 0.28 | 0.28 | -1.14 | -80.29% | 0.00 | 18 | 2 | 0.61 | -0.06 | 0.01 | -0.05 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 75.00 | 0.65 | 0.85 | 0.75 | 0.80 | -0.05 | -5.89% | 0.01 | 58 | 2 | 0.52 | -0.16 | 0.03 | -0.09 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 80.00 | 1.50 | 2.25 | 1.88 | 2.00 | -0.20 | -9.10% | 0.02 | 50 | 22 | 0.48 | -0.33 | 0.04 | -0.11 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 85.00 | 4.00 | 4.70 | 4.35 | 4.10 | -0.40 | -8.89% | 0.05 | 9 | 19 | 0.49 | -0.56 | 0.05 | -0.11 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 90.00 | 5.90 | 8.60 | 7.25 | 8.17 | -0.51 | -5.88% | 0.08 | 3 | 41 | 0.62 | -0.77 | 0.04 | -0.08 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 95.00 | 10.40 | 14.30 | 12.35 | 12.84 | -0.26 | -1.99% | 0.13 | 15 | 266 | 0.94 | -0.90 | 0.02 | -0.05 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 100.00 | 15.10 | 19.10 | 17.10 | 19.21 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.08 | -0.97 | 0.01 | -0.02 | 11/21/2025 | 12/3/2025 3:59:53 PM EST |
| 105.00 | 20.60 | 23.80 | 22.20 | 24.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.17 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 12/3/2025 3:59:53 PM EST |
| 110.00 | 25.00 | 29.10 | 27.05 | 6.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 12/3/2025 3:59:53 PM EST |
| 115.00 | 30.00 | 34.10 | 32.05 | 13.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/3/2025 3:59:53 PM EST |
| 120.00 | 35.00 | 39.10 | 37.05 | 14.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 12/3/2025 3:59:53 PM EST |
| 125.00 | 40.00 | 44.10 | 42.05 | % | 0.34 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 130.00 | 45.00 | 49.10 | 47.05 | 19.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 12/3/2025 3:59:53 PM EST |
| 135.00 | 50.00 | 54.10 | 52.05 | % | 0.39 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 140.00 | 55.00 | 59.10 | 57.05 | % | 0.41 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 145.00 | 60.00 | 64.10 | 62.05 | % | 0.43 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 150.00 | 65.00 | 69.10 | 67.05 | % | 0.45 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 155.00 | 70.00 | 74.10 | 72.05 | % | 0.46 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST |