Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $18.91 as of 7/10/2025 2:38:35 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 | 13.50 | 16.40 | 14.95 | % | 2.99 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
6.00 | 12.30 | 15.80 | 14.05 | % | 2.34 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
7.00 | 12.40 | 15.30 | 13.85 | % | 1.98 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
8.00 | 11.60 | 14.40 | 13.00 | % | 1.62 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
9.00 | 11.00 | 12.60 | 11.80 | % | 1.31 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
10.00 | 10.10 | 11.70 | 10.90 | % | 1.09 | 0 | 0 | 1.85 | 0.99 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
11.00 | 9.00 | 10.70 | 9.85 | 3.50 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.56 | 0.98 | 0.01 | 0.00 | 4/29/2025 | 7/10/2025 3:59:58 PM EST |
12.00 | 7.90 | 10.10 | 9.00 | 8.28 | 0.00 | 0.00% | 0.75 | 0 | 7 | 1.42 | 0.95 | 0.01 | 0.00 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
13.00 | 7.20 | 8.60 | 7.90 | 2.20 | 0.00 | 0.00% | 0.61 | 0 | 30 | 1.08 | 0.93 | 0.02 | -0.01 | 5/2/2025 | 7/10/2025 3:59:58 PM EST |
14.00 | 5.40 | 6.90 | 6.15 | 5.77 | 0.00 | 0.00% | 0.44 | 0 | 76 | 1.12 | 0.90 | 0.03 | -0.01 | 7/3/2025 | 7/10/2025 3:59:58 PM EST |
15.00 | 5.10 | 6.00 | 5.55 | 6.05 | +1.65 | +37.50% | 0.37 | 1 | 1,391 | 0.44 | 0.86 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
16.00 | 3.10 | 5.30 | 4.20 | 5.26 | +1.10 | +26.45% | 0.26 | 2 | 138 | 0.32 | 0.82 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
17.00 | 2.60 | 5.10 | 3.85 | 4.40 | +1.17 | +36.23% | 0.23 | 84 | 171 | 0.42 | 0.77 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
18.00 | 3.30 | 3.90 | 3.60 | 3.70 | +1.10 | +42.31% | 0.20 | 22 | 40 | 0.53 | 0.72 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
19.00 | 3.00 | 3.30 | 3.15 | 3.20 | +1.10 | +52.39% | 0.17 | 13 | 24 | 0.57 | 0.66 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
20.00 | 2.50 | 2.90 | 2.70 | 2.78 | +0.93 | +50.27% | 0.14 | 181 | 2,094 | 0.58 | 0.60 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
21.00 | 2.10 | 2.30 | 2.20 | 2.20 | +0.20 | +10.00% | 0.10 | 10 | 14 | 0.57 | 0.53 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
22.00 | 1.75 | 1.90 | 1.83 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.57 | 0.47 | 0.06 | -0.01 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
23.00 | 1.40 | 1.60 | 1.50 | 1.22 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.56 | 0.41 | 0.06 | -0.01 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
24.00 | 1.15 | 1.30 | 1.23 | 1.50 | +0.60 | +66.67% | 0.05 | 10 | 174 | 0.56 | 0.36 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
25.00 | 0.90 | 1.10 | 1.00 | 1.02 | +0.42 | +70.00% | 0.04 | 777 | 119 | 0.56 | 0.31 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
26.00 | 0.70 | 1.05 | 0.88 | 0.85 | +0.28 | +49.13% | 0.03 | 1 | 135 | 0.58 | 0.26 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
27.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.22 | 0.05 | -0.01 | 5/6/2025 | 7/10/2025 3:59:58 PM EST |
28.00 | 0.40 | 0.60 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.55 | 0.19 | 0.05 | -0.01 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
29.00 | 0.00 | 1.45 | 0.73 | 0.38 | +0.23 | +153.34% | 0.03 | 5 | 12 | 0.60 | 0.15 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
30.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.56 | 0.13 | 0.04 | -0.01 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
35.00 | 0.00 | 0.30 | 0.15 | 0.10 | % | 0.00 | 5 | 0 | 0.70 | 0.05 | 0.02 | 0.00 | 7/10/2025 | 7/10/2025 3:59:58 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
9.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:58 PM EST |
10.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.37 | -71.16% | 0.01 | 2 | 32 | 1.02 | -0.01 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
11.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 137 | 1.20 | -0.02 | 0.01 | 0.00 | 7/2/2025 | 7/10/2025 3:59:58 PM EST |
12.00 | 0.10 | 0.25 | 0.18 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.68 | -0.05 | 0.01 | 0.00 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
13.00 | 0.00 | 0.55 | 0.28 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.74 | -0.07 | 0.02 | -0.01 | 6/30/2025 | 7/10/2025 3:59:58 PM EST |
14.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 4,111 | 0.64 | -0.10 | 0.03 | -0.01 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
15.00 | 0.45 | 0.65 | 0.55 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 506 | 0.64 | -0.14 | 0.03 | -0.01 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
16.00 | 0.65 | 0.85 | 0.75 | 0.70 | -0.21 | -23.08% | 0.05 | 2 | 338 | 0.62 | -0.18 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
17.00 | 0.95 | 1.10 | 1.03 | 1.29 | 0.00 | 0.00% | 0.06 | 0 | 1,728 | 0.61 | -0.23 | 0.05 | -0.01 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
18.00 | 1.30 | 1.45 | 1.38 | 1.18 | -0.22 | -15.72% | 0.08 | 3 | 437 | 0.61 | -0.28 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
19.00 | 1.70 | 1.85 | 1.78 | 1.75 | -0.70 | -28.58% | 0.09 | 41 | 1,792 | 0.60 | -0.34 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
20.00 | 2.15 | 2.60 | 2.38 | 2.05 | -0.95 | -31.67% | 0.12 | 11 | 47 | 0.63 | -0.40 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
21.00 | 2.70 | 2.90 | 2.80 | 2.53 | -0.98 | -27.92% | 0.13 | 1 | 8 | 0.60 | -0.47 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
22.00 | 3.30 | 3.60 | 3.45 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.61 | -0.53 | 0.06 | -0.01 | 3/21/2025 | 7/10/2025 3:59:58 PM EST |
23.00 | 3.80 | 4.20 | 4.00 | 7.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.58 | -0.59 | 0.06 | -0.01 | 4/3/2025 | 7/10/2025 3:59:58 PM EST |
24.00 | 4.60 | 6.10 | 5.35 | % | 0.22 | 0 | 0 | 0.74 | -0.64 | 0.06 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
25.00 | 5.40 | 5.80 | 5.60 | % | 0.22 | 0 | 0 | 0.62 | -0.69 | 0.06 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
26.00 | 6.00 | 6.70 | 6.35 | % | 0.24 | 0 | 0 | 0.68 | -0.74 | 0.05 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
27.00 | 6.90 | 7.50 | 7.20 | % | 0.27 | 0 | 0 | 0.79 | -0.78 | 0.05 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
28.00 | 7.90 | 8.50 | 8.20 | % | 0.29 | 0 | 0 | 0.90 | -0.81 | 0.05 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
29.00 | 8.60 | 9.20 | 8.90 | % | 0.31 | 0 | 0 | 0.83 | -0.85 | 0.04 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
30.00 | 9.60 | 10.20 | 9.90 | % | 0.33 | 0 | 0 | 0.79 | -0.87 | 0.04 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
35.00 | 14.50 | 16.30 | 15.40 | % | 0.44 | 0 | 0 | 1.24 | -0.95 | 0.02 | 0.00 | 7/10/2025 3:59:58 PM EST |