Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $26.10 as of 9/3/2025 3:18:27 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 | 19.60 | 22.90 | 21.25 | % | 4.25 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 6.00 | 18.60 | 21.90 | 20.25 | % | 3.38 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 7.00 | 17.60 | 20.90 | 19.25 | % | 2.75 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 8.00 | 16.60 | 20.00 | 18.30 | % | 2.29 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 9.00 | 16.90 | 19.00 | 17.95 | % | 1.99 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 10.00 | 16.00 | 17.70 | 16.85 | % | 1.69 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 11.00 | 14.90 | 17.00 | 15.95 | 3.50 | 0.00 | 0.00% | 1.45 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 9/3/2025 3:59:48 PM EST |
| 12.00 | 13.90 | 16.00 | 14.95 | 13.30 | 0.00 | 0.00% | 1.25 | 0 | 5 | 2.52 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/3/2025 3:59:48 PM EST |
| 13.00 | 13.10 | 15.40 | 14.25 | 2.20 | 0.00 | 0.00% | 1.10 | 0 | 30 | 2.56 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 9/3/2025 3:59:48 PM EST |
| 14.00 | 12.50 | 12.90 | 12.70 | 7.98 | 0.00 | 0.00% | 0.91 | 0 | 76 | 1.52 | 0.99 | 0.00 | 0.00 | 8/8/2025 | 9/3/2025 3:59:48 PM EST |
| 15.00 | 11.60 | 11.90 | 11.75 | 11.20 | 0.00 | 0.00% | 0.78 | 0 | 1,212 | 1.02 | 0.98 | 0.01 | -0.01 | 9/2/2025 | 9/3/2025 3:59:48 PM EST |
| 16.00 | 10.60 | 10.90 | 10.75 | 10.50 | +0.30 | +2.95% | 0.67 | 18 | 199 | 0.90 | 0.98 | 0.01 | -0.01 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 17.00 | 9.00 | 10.00 | 9.50 | 9.15 | 0.00 | 0.00% | 0.56 | 0 | 137 | 0.50 | 0.97 | 0.01 | -0.01 | 8/29/2025 | 9/3/2025 3:59:48 PM EST |
| 18.00 | 8.70 | 9.00 | 8.85 | 6.10 | 0.00 | 0.00% | 0.49 | 0 | 124 | 0.95 | 0.94 | 0.02 | -0.01 | 8/26/2025 | 9/3/2025 3:59:48 PM EST |
| 19.00 | 7.70 | 8.30 | 8.00 | 6.20 | 0.00 | 0.00% | 0.42 | 0 | 22 | 1.01 | 0.91 | 0.02 | -0.02 | 8/29/2025 | 9/3/2025 3:59:48 PM EST |
| 20.00 | 6.90 | 7.20 | 7.05 | 6.80 | +0.15 | +2.26% | 0.35 | 3 | 2,122 | 0.77 | 0.88 | 0.03 | -0.02 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 21.00 | 6.00 | 6.40 | 6.20 | 4.50 | 0.00 | 0.00% | 0.30 | 0 | 31 | 0.75 | 0.85 | 0.03 | -0.02 | 8/26/2025 | 9/3/2025 3:59:48 PM EST |
| 22.00 | 5.20 | 5.60 | 5.40 | 2.92 | 0.00 | 0.00% | 0.25 | 0 | 44 | 0.71 | 0.81 | 0.04 | -0.02 | 8/18/2025 | 9/3/2025 3:59:48 PM EST |
| 23.00 | 4.50 | 4.90 | 4.70 | 3.40 | 0.00 | 0.00% | 0.20 | 0 | 216 | 0.71 | 0.76 | 0.05 | -0.03 | 8/26/2025 | 9/3/2025 3:59:48 PM EST |
| 24.00 | 3.90 | 4.20 | 4.05 | 4.04 | +0.39 | +10.69% | 0.17 | 9 | 257 | 0.73 | 0.71 | 0.05 | -0.03 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 25.00 | 3.30 | 3.60 | 3.45 | 3.45 | +0.95 | +38.00% | 0.14 | 1 | 1,089 | 0.72 | 0.65 | 0.06 | -0.03 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 26.00 | 2.85 | 3.10 | 2.98 | 2.90 | 0.00 | 0.00% | 0.11 | 0 | 574 | 0.73 | 0.59 | 0.06 | -0.03 | 9/2/2025 | 9/3/2025 3:59:48 PM EST |
| 27.00 | 2.40 | 3.90 | 3.15 | 2.34 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.72 | 0.53 | 0.06 | -0.03 | 8/29/2025 | 9/3/2025 3:59:48 PM EST |
| 28.00 | 2.05 | 2.30 | 2.18 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.74 | 0.47 | 0.06 | -0.03 | 9/2/2025 | 9/3/2025 3:59:48 PM EST |
| 29.00 | 1.75 | 1.95 | 1.85 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.75 | 0.42 | 0.06 | -0.03 | 9/2/2025 | 9/3/2025 3:59:48 PM EST |
| 30.00 | 1.45 | 1.65 | 1.55 | 1.70 | +0.20 | +13.34% | 0.05 | 14 | 3,290 | 0.75 | 0.37 | 0.05 | -0.03 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 31.00 | 1.20 | 1.40 | 1.30 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.75 | 0.33 | 0.05 | -0.03 | 9/2/2025 | 9/3/2025 3:59:48 PM EST |
| 32.00 | 1.00 | 1.30 | 1.15 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.78 | 0.29 | 0.05 | -0.03 | 8/28/2025 | 9/3/2025 3:59:48 PM EST |
| 33.00 | 0.45 | 1.65 | 1.05 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 907 | 0.68 | 0.26 | 0.04 | -0.03 | 8/29/2025 | 9/3/2025 3:59:48 PM EST |
| 34.00 | 0.60 | 1.00 | 0.80 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.77 | 0.23 | 0.04 | -0.03 | 8/29/2025 | 9/3/2025 3:59:48 PM EST |
| 35.00 | 0.55 | 0.75 | 0.65 | 0.63 | -0.08 | -11.27% | 0.02 | 1 | 6,475 | 0.77 | 0.21 | 0.04 | -0.03 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 36.00 | 0.40 | 0.70 | 0.55 | 0.60 | % | 0.02 | 3 | 0 | 0.77 | 0.19 | 0.03 | -0.02 | 9/3/2025 | 9/3/2025 3:59:48 PM EST | |
| 37.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.05 | +12.50% | 0.01 | 7 | 12 | 0.77 | 0.17 | 0.03 | -0.02 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 38.00 | 0.25 | 0.55 | 0.40 | % | 0.01 | 0 | 0 | 0.79 | 0.15 | 0.03 | -0.02 | 9/3/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.19 | 0.10 | 0.02 | -0.02 | 9/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/3/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 32 | 2.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/3/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 1.20 | 0.60 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 137 | 2.57 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/3/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 68 | 2.32 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 97 | 2.13 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/3/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 1.10 | 0.55 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 3,860 | 1.42 | -0.01 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:48 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 524 | 1.07 | -0.02 | 0.01 | -0.01 | 8/26/2025 | 9/3/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 1.45 | 0.73 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 327 | 1.80 | -0.02 | 0.01 | -0.01 | 8/29/2025 | 9/3/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 899 | 1.57 | -0.03 | 0.01 | -0.01 | 8/29/2025 | 9/3/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,618 | 1.01 | -0.06 | 0.02 | -0.01 | 8/29/2025 | 9/3/2025 3:59:48 PM EST |
| 19.00 | 0.20 | 0.35 | 0.28 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5,496 | 0.74 | -0.09 | 0.02 | -0.02 | 8/29/2025 | 9/3/2025 3:59:48 PM EST |
| 20.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.02 | 10 | 51 | 0.71 | -0.12 | 0.03 | -0.02 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 21.00 | 0.40 | 0.60 | 0.50 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.70 | -0.15 | 0.03 | -0.02 | 8/27/2025 | 9/3/2025 3:59:48 PM EST |
| 22.00 | 0.60 | 0.85 | 0.73 | 0.75 | -1.93 | -72.02% | 0.03 | 1 | 27 | 0.70 | -0.19 | 0.04 | -0.02 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 23.00 | 0.90 | 1.10 | 1.00 | 1.04 | -0.20 | -16.13% | 0.04 | 4 | 74 | 0.70 | -0.24 | 0.05 | -0.03 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 24.00 | 1.25 | 1.65 | 1.45 | 1.68 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.73 | -0.29 | 0.05 | -0.03 | 8/29/2025 | 9/3/2025 3:59:48 PM EST |
| 25.00 | 1.70 | 1.90 | 1.80 | 1.82 | -0.32 | -14.96% | 0.07 | 1 | 22 | 0.71 | -0.35 | 0.06 | -0.03 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 26.00 | 2.20 | 2.60 | 2.40 | 2.33 | -0.35 | -13.06% | 0.09 | 1 | 3 | 0.75 | -0.41 | 0.06 | -0.03 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 27.00 | 2.55 | 3.20 | 2.88 | % | 0.11 | 0 | 0 | 0.73 | -0.47 | 0.06 | -0.03 | 9/3/2025 3:59:48 PM EST | |||
| 28.00 | 3.00 | 3.90 | 3.45 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.72 | -0.53 | 0.06 | -0.03 | 8/25/2025 | 9/3/2025 3:59:48 PM EST |
| 29.00 | 3.90 | 4.30 | 4.10 | % | 0.14 | 0 | 0 | 0.70 | -0.58 | 0.06 | -0.03 | 9/3/2025 3:59:48 PM EST | |||
| 30.00 | 4.50 | 5.30 | 4.90 | % | 0.16 | 0 | 0 | 0.74 | -0.63 | 0.05 | -0.03 | 9/3/2025 3:59:48 PM EST | |||
| 31.00 | 5.10 | 6.00 | 5.55 | % | 0.18 | 0 | 0 | 0.71 | -0.67 | 0.05 | -0.03 | 9/3/2025 3:59:48 PM EST | |||
| 32.00 | 5.70 | 7.70 | 6.70 | % | 0.21 | 0 | 0 | 0.80 | -0.71 | 0.05 | -0.03 | 9/3/2025 3:59:48 PM EST | |||
| 33.00 | 6.60 | 8.60 | 7.60 | % | 0.23 | 0 | 0 | 0.81 | -0.74 | 0.04 | -0.03 | 9/3/2025 3:59:48 PM EST | |||
| 34.00 | 7.60 | 8.40 | 8.00 | % | 0.24 | 0 | 0 | 0.68 | -0.77 | 0.04 | -0.03 | 9/3/2025 3:59:48 PM EST | |||
| 35.00 | 8.60 | 9.40 | 9.00 | % | 0.26 | 0 | 0 | 0.73 | -0.79 | 0.04 | -0.03 | 9/3/2025 3:59:48 PM EST | |||
| 36.00 | 9.40 | 10.20 | 9.80 | % | 0.27 | 0 | 0 | 0.90 | -0.81 | 0.03 | -0.02 | 9/3/2025 3:59:48 PM EST | |||
| 37.00 | 10.40 | 11.40 | 10.90 | % | 0.29 | 0 | 0 | 1.03 | -0.83 | 0.03 | -0.02 | 9/3/2025 3:59:48 PM EST | |||
| 38.00 | 11.20 | 13.70 | 12.45 | % | 0.33 | 0 | 0 | 1.50 | -0.85 | 0.03 | -0.02 | 9/3/2025 3:59:48 PM EST | |||
| 39.00 | 10.90 | 14.80 | 12.85 | % | 0.33 | 0 | 0 | 1.58 | -0.90 | 0.02 | -0.02 | 9/3/2025 3:59:48 PM EST |