Options Chain for DESCARTES SYS GROUP INC COM (DSGX) - $94.55 as of 10/8/2025 6:51:39 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 | 40.30 | 44.30 | 42.30 | % | 0.77 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 60.00 | 35.30 | 39.30 | 37.30 | % | 0.62 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 65.00 | 30.30 | 34.50 | 32.40 | % | 0.50 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 70.00 | 25.30 | 29.50 | 27.40 | % | 0.39 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 75.00 | 20.50 | 24.30 | 22.40 | % | 0.30 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 80.00 | 15.30 | 19.50 | 17.40 | % | 0.22 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 85.00 | 10.40 | 14.50 | 12.45 | 14.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 10/8/2025 3:59:48 PM EST |
| 90.00 | 5.50 | 9.70 | 7.60 | 11.74 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.89 | 0.92 | 0.03 | -0.05 | 8/28/2025 | 10/8/2025 3:59:48 PM EST |
| 95.00 | 3.00 | 3.30 | 3.15 | 3.00 | +1.40 | +87.50% | 0.03 | 14 | 23 | 0.29 | 0.71 | 0.08 | -0.09 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 100.00 | 0.50 | 0.75 | 0.63 | 0.40 | +0.15 | +60.00% | 0.01 | 2 | 9 | 0.26 | 0.25 | 0.08 | -0.07 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 18 | 0.36 | 0.03 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 86 | 0.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 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 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 3:59:48 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.32 | -0.08 | 0.03 | -0.05 | 10/6/2025 | 10/8/2025 3:59:48 PM EST |
| 95.00 | 0.65 | 0.85 | 0.75 | 0.94 | -0.71 | -43.03% | 0.01 | 5 | 34 | 0.28 | -0.29 | 0.08 | -0.09 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 100.00 | 3.00 | 3.40 | 3.20 | 4.46 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.24 | -0.75 | 0.08 | -0.07 | 9/26/2025 | 10/8/2025 3:59:48 PM EST |
| 105.00 | 5.80 | 9.80 | 7.80 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.81 | -0.97 | 0.02 | -0.01 | 9/19/2025 | 10/8/2025 3:59:48 PM EST |
| 110.00 | 10.80 | 14.80 | 12.80 | 6.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:48 PM EST |
| 115.00 | 15.80 | 19.80 | 17.80 | % | 0.15 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 120.00 | 20.80 | 24.80 | 22.80 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 125.00 | 25.80 | 29.80 | 27.80 | % | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 130.00 | 30.80 | 34.80 | 32.80 | % | 0.25 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 135.00 | 35.80 | 39.80 | 37.80 | % | 0.28 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 140.00 | 40.80 | 44.80 | 42.80 | % | 0.31 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 145.00 | 45.80 | 49.80 | 47.80 | % | 0.33 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST |