Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $19.20 as of 12/26/2024 12:08:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 11.00 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 9.00 | 9.70 | 12.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 10.00 | 8.90 | 11.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 11.00 | 8.00 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 12.00 | 6.90 | 9.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 13.00 | 5.90 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 14.00 | 4.70 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 15.00 | 4.10 | 6.10 | % | 0 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 16.00 | 2.70 | 5.30 | % | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 17.00 | 1.80 | 3.90 | 1.05 | 0.00 | 0.00% | 0 | 2 | 6.22 | 1.00 | 0.01 | 0.00 | 12/16/2024 | 12/26/2024 10:59:02 AM EST |
| 17.50 | 1.65 | 2.00 | 1.60 | 0.00 | 0.00% | 0 | 102 | 1.87 | 0.98 | 0.05 | -0.01 | 12/24/2024 | 12/26/2024 10:59:02 AM EST |
| 18.00 | 1.10 | 1.40 | 1.20 | +0.12 | +11.12% | 4 | 59 | 1.67 | 0.93 | 0.14 | -0.03 | 12/26/2024 | 12/26/2024 10:59:02 AM EST |
| 18.50 | 0.70 | 0.95 | 0.90 | -0.18 | -16.67% | 3 | 35 | 1.00 | 0.82 | 0.29 | -0.09 | 12/26/2024 | 12/26/2024 10:59:02 AM EST |
| 19.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 1,155 | 0.98 | 0.63 | 0.42 | -0.14 | 12/24/2024 | 12/26/2024 10:59:02 AM EST |
| 19.50 | 0.15 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 36 | 0.83 | 0.41 | 0.44 | -0.15 | 12/24/2024 | 12/26/2024 10:59:02 AM EST |
| 20.00 | 0.05 | 0.10 | 0.10 | -0.10 | -50.00% | 16 | 560 | 0.77 | 0.24 | 0.33 | -0.12 | 12/26/2024 | 12/26/2024 10:59:02 AM EST |
| 20.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.12 | 0.21 | -0.06 | 12/24/2024 | 12/26/2024 10:59:02 AM EST |
| 21.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 13 | 1.30 | 0.04 | 0.10 | -0.02 | 12/18/2024 | 12/26/2024 10:59:02 AM EST |
| 21.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.81 | 0.01 | 0.04 | 0.00 | 12/17/2024 | 12/26/2024 10:59:02 AM EST |
| 22.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 4 | 3.10 | 0.00 | 0.01 | 0.00 | 12/17/2024 | 12/26/2024 10:59:02 AM EST |
| 22.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 12/26/2024 10:59:02 AM EST |
| 23.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 33 | 3.01 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 12/26/2024 10:59:02 AM EST |
| 23.50 | 0.00 | 0.50 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 24.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 40 | 4.13 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:02 AM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 50 | 4.57 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/26/2024 10:59:02 AM EST |
| 26.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 56 | 4.99 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/26/2024 10:59:02 AM EST |
| 27.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.38 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:02 AM EST |
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 30.00 | 0.00 | 0.45 | 0.46 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/26/2024 10:59:02 AM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 15.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 7.76 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:59:02 AM EST |
| 16.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 72 | 4.09 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:59:02 AM EST |
| 17.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 75 | 2.23 | 0.00 | 0.01 | 0.00 | 12/24/2024 | 12/26/2024 10:59:02 AM EST |
| 17.50 | 0.00 | 0.30 | 0.67 | 0.00 | 0.00% | 0 | 24 | 2.22 | -0.02 | 0.05 | -0.01 | 12/19/2024 | 12/26/2024 10:59:02 AM EST |
| 18.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 59 | 1.18 | -0.07 | 0.14 | -0.03 | 12/20/2024 | 12/26/2024 10:59:02 AM EST |
| 18.50 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 8 | 1.01 | -0.18 | 0.29 | -0.09 | 12/24/2024 | 12/26/2024 10:59:02 AM EST |
| 19.00 | 0.15 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 62 | 0.78 | -0.37 | 0.42 | -0.14 | 12/24/2024 | 12/26/2024 10:59:02 AM EST |
| 19.50 | 0.40 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.59 | 0.44 | -0.15 | 12/24/2024 | 12/26/2024 10:59:02 AM EST |
| 20.00 | 0.75 | 0.95 | 1.25 | 0.00 | 0.00% | 0 | 43 | 0.84 | -0.76 | 0.33 | -0.12 | 12/24/2024 | 12/26/2024 10:59:02 AM EST |
| 20.50 | 1.15 | 1.35 | % | 0 | 0 | 0.61 | -0.88 | 0.21 | -0.06 | 12/26/2024 10:59:02 AM EST | |||
| 21.00 | 1.00 | 2.70 | % | 0 | 0 | 3.71 | -0.96 | 0.10 | -0.02 | 12/26/2024 10:59:02 AM EST | |||
| 21.50 | 1.50 | 3.30 | % | 0 | 0 | 4.30 | -0.99 | 0.04 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 22.00 | 2.50 | 4.00 | 3.59 | 0.00 | 0.00% | 0 | 1 | 5.10 | -1.00 | 0.01 | 0.00 | 12/10/2024 | 12/26/2024 10:59:02 AM EST |
| 22.50 | 2.90 | 4.80 | % | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 23.00 | 3.30 | 4.80 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 23.50 | 4.00 | 6.20 | % | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 24.00 | 3.50 | 6.80 | 4.67 | 0.00 | 0.00% | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 12/26/2024 10:59:02 AM EST |
| 25.00 | 4.10 | 7.80 | % | 0 | 0 | 8.71 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 26.00 | 5.10 | 8.80 | % | 0 | 0 | 9.20 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 27.00 | 6.10 | 9.80 | % | 0 | 0 | 9.68 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 28.00 | 7.10 | 10.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 29.00 | 8.10 | 11.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 30.00 | 9.60 | 12.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 31.00 | 10.10 | 13.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 32.00 | 11.10 | 14.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 33.00 | 12.10 | 15.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 34.00 | 13.10 | 16.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 35.00 | 14.10 | 17.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 36.00 | 15.10 | 18.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 37.00 | 16.10 | 19.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST |