Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $30.65 as of 11/26/2025 2:59:26 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 | 27.20 | 31.10 | 29.15 | 25.39 | 0.00 | 0.00% | 11.66 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:54 PM EST |
| 5.00 | 24.70 | 28.60 | 26.65 | 15.00 | 0.00 | 0.00% | 5.33 | 0 | 9 | 5.72 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/26/2025 3:59:54 PM EST |
| 7.50 | 23.70 | 24.60 | 24.15 | 24.67 | 0.00 | 0.00% | 3.22 | 0 | 333 | 2.61 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:54 PM EST |
| 9.00 | 20.70 | 24.70 | 22.70 | 12.10 | 0.00 | 0.00% | 2.52 | 0 | 3 | 3.81 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 11/26/2025 3:59:54 PM EST |
| 10.00 | 19.80 | 23.70 | 21.75 | 17.19 | 0.00 | 0.00% | 2.17 | 0 | 314 | 3.36 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:54 PM EST |
| 11.00 | 18.80 | 22.70 | 20.75 | 16.64 | 0.00 | 0.00% | 1.89 | 0 | 7 | 3.23 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:54 PM EST |
| 12.50 | 17.30 | 21.20 | 19.25 | 19.00 | 0.00 | 0.00% | 1.54 | 0 | 256 | 2.88 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:54 PM EST |
| 14.00 | 15.90 | 19.20 | 17.55 | 21.91 | 0.00 | 0.00% | 1.25 | 0 | 28 | 2.31 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 14.90 | 17.20 | 16.05 | 15.36 | 0.00 | 0.00% | 1.07 | 0 | 1,480 | 1.55 | 0.99 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 16.00 | 13.90 | 17.10 | 15.50 | 12.28 | 0.00 | 0.00% | 0.97 | 0 | 24 | 1.95 | 0.99 | 0.00 | -0.01 | 9/15/2025 | 11/26/2025 3:59:54 PM EST |
| 17.50 | 12.50 | 15.00 | 13.75 | 12.97 | 0.00 | 0.00% | 0.79 | 0 | 249 | 1.45 | 0.98 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 19.00 | 11.10 | 13.90 | 12.50 | 10.05 | 0.00 | 0.00% | 0.66 | 0 | 53 | 1.47 | 0.96 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 20.00 | 10.50 | 12.40 | 11.45 | 10.42 | 0.00 | 0.00% | 0.57 | 0 | 1,734 | 1.13 | 0.95 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 21.00 | 9.60 | 12.30 | 10.95 | 7.80 | 0.00 | 0.00% | 0.52 | 0 | 66 | 1.40 | 0.93 | 0.01 | -0.02 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 22.50 | 8.30 | 10.10 | 9.20 | 6.33 | 0.00 | 0.00% | 0.41 | 0 | 1,348 | 0.98 | 0.90 | 0.02 | -0.02 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 24.00 | 7.20 | 9.20 | 8.20 | 8.00 | 0.00 | 0.00% | 0.34 | 3 | 35 | 1.05 | 0.85 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 25.00 | 6.90 | 8.00 | 7.45 | 5.40 | 0.00 | 0.00% | 0.30 | 0 | 3,945 | 0.66 | 0.83 | 0.03 | -0.03 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 26.00 | 5.40 | 7.40 | 6.40 | 6.50 | 0.00 | 0.00% | 0.25 | 0 | 1,067 | 0.92 | 0.80 | 0.03 | -0.03 | 11/5/2025 | 11/26/2025 3:59:54 PM EST |
| 27.00 | 4.60 | 7.00 | 5.80 | 6.15 | 0.00 | 0.00% | 0.21 | 0 | 104 | 0.98 | 0.76 | 0.03 | -0.03 | 10/29/2025 | 11/26/2025 3:59:54 PM EST |
| 28.00 | 3.90 | 5.70 | 4.80 | 6.20 | 0.00 | 0.00% | 0.17 | 0 | 197 | 0.53 | 0.73 | 0.04 | -0.03 | 10/29/2025 | 11/26/2025 3:59:54 PM EST |
| 29.00 | 4.50 | 5.40 | 4.95 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 46 | 0.75 | 0.68 | 0.04 | -0.03 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 30.00 | 4.00 | 4.50 | 4.25 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 2,303 | 0.72 | 0.64 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 31.00 | 3.50 | 3.90 | 3.70 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 489 | 0.71 | 0.59 | 0.05 | -0.03 | 11/18/2025 | 11/26/2025 3:59:54 PM EST |
| 32.00 | 2.35 | 3.50 | 2.93 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 1,145 | 0.64 | 0.54 | 0.05 | -0.03 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 33.00 | 2.65 | 3.10 | 2.88 | 2.90 | +0.29 | +11.12% | 0.09 | 1 | 833 | 0.72 | 0.50 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 34.00 | 2.25 | 2.65 | 2.45 | 1.47 | 0.00 | 0.00% | 0.07 | 0 | 88 | 0.70 | 0.45 | 0.05 | -0.03 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 35.00 | 2.00 | 2.35 | 2.18 | 2.11 | +0.11 | +5.50% | 0.06 | 1 | 2,119 | 0.72 | 0.41 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 36.00 | 1.70 | 2.10 | 1.90 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 101 | 0.72 | 0.37 | 0.05 | -0.03 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 37.00 | 1.35 | 1.85 | 1.60 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.71 | 0.33 | 0.04 | -0.03 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 38.00 | 1.25 | 1.75 | 1.50 | 1.50 | +0.50 | +50.00% | 0.04 | 3 | 205 | 0.74 | 0.30 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 39.00 | 0.85 | 1.55 | 1.20 | 1.19 | -0.01 | -0.84% | 0.03 | 1 | 44 | 0.71 | 0.27 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 40.00 | 0.95 | 1.35 | 1.15 | 1.10 | +0.03 | +2.81% | 0.03 | 7 | 3,251 | 0.75 | 0.24 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 41.00 | 0.70 | 2.15 | 1.43 | 2.76 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.85 | 0.21 | 0.03 | -0.02 | 10/31/2025 | 11/26/2025 3:59:54 PM EST |
| 42.00 | 0.35 | 1.15 | 0.75 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.70 | 0.19 | 0.03 | -0.02 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 43.00 | 0.20 | 1.00 | 0.60 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.68 | 0.17 | 0.03 | -0.02 | 11/11/2025 | 11/26/2025 3:59:54 PM EST |
| 44.00 | 0.15 | 1.10 | 0.63 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.71 | 0.15 | 0.03 | -0.02 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 45.00 | 0.25 | 1.50 | 0.88 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 627 | 0.83 | 0.13 | 0.02 | -0.02 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,365 | 0.98 | 0.06 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 3:59:54 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.10 | 0 | 3 | 4.22 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 11/26/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 208 | 3.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 274 | 2.46 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 11/26/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 4,706 | 2.21 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 173 | 1.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1,818 | 1.12 | -0.01 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 236 | 1.56 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,407 | 1.17 | -0.02 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 810 | 1.24 | -0.04 | 0.01 | -0.01 | 11/7/2025 | 11/26/2025 3:59:54 PM EST |
| 20.00 | 0.25 | 1.75 | 1.00 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 1,177 | 1.21 | -0.05 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 21.00 | 0.05 | 2.45 | 1.25 | 0.66 | 0.00 | 0.00% | 0.06 | 0 | 31 | 1.13 | -0.07 | 0.01 | -0.02 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 22.50 | 0.30 | 0.80 | 0.55 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2,595 | 0.82 | -0.10 | 0.02 | -0.02 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 24.00 | 0.05 | 0.80 | 0.43 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.61 | -0.15 | 0.02 | -0.03 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 25.00 | 0.65 | 1.10 | 0.88 | 0.85 | -0.25 | -22.73% | 0.04 | 4 | 2,117 | 0.76 | -0.17 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 26.00 | 0.45 | 1.30 | 0.88 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.67 | -0.20 | 0.03 | -0.03 | 10/28/2025 | 11/26/2025 3:59:54 PM EST |
| 27.00 | 1.20 | 1.55 | 1.38 | 1.23 | -1.45 | -54.11% | 0.05 | 9 | 119 | 0.74 | -0.24 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 28.00 | 0.80 | 1.90 | 1.35 | 2.54 | 0.00 | 0.00% | 0.05 | 0 | 98 | 0.64 | -0.27 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 29.00 | 1.85 | 2.10 | 1.98 | 2.77 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.71 | -0.32 | 0.04 | -0.03 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 30.00 | 2.25 | 2.60 | 2.43 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 1,043 | 0.71 | -0.36 | 0.04 | -0.03 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 31.00 | 2.75 | 3.00 | 2.88 | 3.85 | 0.00 | 0.00% | 0.09 | 0 | 280 | 0.70 | -0.41 | 0.05 | -0.03 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 32.00 | 3.20 | 3.50 | 3.35 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 299 | 0.69 | -0.46 | 0.05 | -0.03 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 33.00 | 3.80 | 4.30 | 4.05 | 4.86 | 0.00 | 0.00% | 0.12 | 0 | 477 | 0.71 | -0.50 | 0.05 | -0.03 | 11/18/2025 | 11/26/2025 3:59:54 PM EST |
| 34.00 | 4.50 | 5.10 | 4.80 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.74 | -0.55 | 0.05 | -0.03 | 11/14/2025 | 11/26/2025 3:59:54 PM EST |
| 35.00 | 5.10 | 5.50 | 5.30 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.70 | -0.59 | 0.05 | -0.03 | 11/18/2025 | 11/26/2025 3:59:54 PM EST |
| 36.00 | 5.80 | 6.60 | 6.20 | 5.60 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.74 | -0.63 | 0.05 | -0.03 | 11/14/2025 | 11/26/2025 3:59:54 PM EST |
| 37.00 | 6.60 | 7.30 | 6.95 | 7.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.75 | -0.67 | 0.04 | -0.03 | 11/3/2025 | 11/26/2025 3:59:54 PM EST |
| 38.00 | 7.20 | 9.20 | 8.20 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.85 | -0.70 | 0.04 | -0.03 | 10/31/2025 | 11/26/2025 3:59:54 PM EST |
| 39.00 | 8.00 | 10.50 | 9.25 | % | 0.24 | 0 | 0 | 0.91 | -0.73 | 0.04 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 40.00 | 8.80 | 10.90 | 9.85 | 17.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.86 | -0.76 | 0.04 | -0.03 | 8/27/2025 | 11/26/2025 3:59:54 PM EST |
| 41.00 | 9.70 | 12.20 | 10.95 | % | 0.27 | 0 | 0 | 0.92 | -0.79 | 0.03 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 42.00 | 10.20 | 12.60 | 11.40 | % | 0.27 | 0 | 0 | 1.15 | -0.81 | 0.03 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 43.00 | 11.30 | 13.50 | 12.40 | % | 0.29 | 0 | 0 | 1.17 | -0.83 | 0.03 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 44.00 | 12.00 | 14.80 | 13.40 | % | 0.30 | 0 | 0 | 1.28 | -0.85 | 0.03 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 45.00 | 13.00 | 15.70 | 14.35 | 27.87 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.30 | -0.87 | 0.02 | -0.02 | 8/7/2024 | 11/26/2025 3:59:54 PM EST |
| 50.00 | 17.70 | 20.50 | 19.10 | 32.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.44 | -0.94 | 0.01 | -0.01 | 2/5/2024 | 11/26/2025 3:59:54 PM EST |