Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $18.92 as of 3/7/2025 3:54:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.90 | 11.00 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 11.00 | 6.90 | 10.00 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 12.00 | 5.60 | 9.00 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 13.00 | 5.90 | 8.00 | % | 0 | 0 | 3.49 | 0.99 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 14.00 | 4.90 | 7.00 | 4.40 | 0.00 | 0.00% | 0 | 1 | 3.09 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 3/7/2025 3:59:50 PM EST |
| 15.00 | 4.10 | 4.60 | 4.35 | 0.00 | 0.00% | 0 | 103 | 1.38 | 0.95 | 0.04 | -0.01 | 2/4/2025 | 3/7/2025 3:59:50 PM EST |
| 16.00 | 3.20 | 3.40 | 3.30 | 0.00 | 0.00% | 1 | 106 | 0.77 | 0.89 | 0.06 | -0.02 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 17.00 | 2.40 | 2.55 | 2.07 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.80 | 0.09 | -0.03 | 2/3/2025 | 3/7/2025 3:59:50 PM EST |
| 17.50 | 0.65 | 2.15 | % | 0 | 0 | 0.40 | 0.75 | 0.11 | -0.04 | 3/7/2025 3:59:50 PM EST | |||
| 18.00 | 0.20 | 1.80 | 3.40 | 0.00 | 0.00% | 0 | 27 | 0.75 | 0.69 | 0.12 | -0.04 | 2/25/2025 | 3/7/2025 3:59:50 PM EST |
| 18.50 | 0.50 | 1.50 | % | 0 | 0 | 0.42 | 0.62 | 0.13 | -0.04 | 3/7/2025 3:59:50 PM EST | |||
| 19.00 | 1.10 | 1.25 | 2.15 | 0.00 | 0.00% | 0 | 1,012 | 0.74 | 0.55 | 0.14 | -0.04 | 3/4/2025 | 3/7/2025 3:59:50 PM EST |
| 19.50 | 0.85 | 1.00 | 1.80 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.48 | 0.14 | -0.04 | 3/4/2025 | 3/7/2025 3:59:50 PM EST |
| 20.00 | 0.70 | 0.80 | 1.03 | 0.00 | 0.00% | 0 | 73 | 0.74 | 0.41 | 0.14 | -0.04 | 3/5/2025 | 3/7/2025 3:59:50 PM EST |
| 20.50 | 0.55 | 0.65 | % | 0 | 0 | 0.75 | 0.35 | 0.13 | -0.04 | 3/7/2025 3:59:50 PM EST | |||
| 21.00 | 0.40 | 0.50 | 0.65 | -0.01 | -1.52% | 3 | 334 | 0.75 | 0.29 | 0.12 | -0.04 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 21.50 | 0.30 | 0.40 | 0.43 | -0.05 | -10.42% | 1 | 3,441 | 0.76 | 0.24 | 0.11 | -0.03 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 22.00 | 0.25 | 0.35 | 0.38 | +0.02 | +5.56% | 1 | 106 | 0.77 | 0.20 | 0.10 | -0.03 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.30 | 0.71 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.16 | 0.09 | -0.03 | 3/4/2025 | 3/7/2025 3:59:50 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | -0.07 | -25.93% | 29 | 6,289 | 0.81 | 0.13 | 0.07 | -0.02 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 23.50 | 0.05 | 0.20 | 1.65 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.11 | 0.06 | -0.02 | 2/26/2025 | 3/7/2025 3:59:50 PM EST |
| 24.00 | 0.05 | 0.20 | 1.25 | 0.00 | 0.00% | 0 | 119 | 0.80 | 0.08 | 0.05 | -0.02 | 2/26/2025 | 3/7/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.85 | 0.33 | 0.00 | 0.00% | 0 | 200 | 1.69 | 0.05 | 0.03 | -0.01 | 2/28/2025 | 3/7/2025 3:59:50 PM EST |
| 26.00 | 0.10 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 24 | 1.19 | 0.03 | 0.02 | -0.01 | 2/27/2025 | 3/7/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 209 | 1.85 | 0.01 | 0.01 | 0.00 | 2/26/2025 | 3/7/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 10 | 1.26 | 0.01 | 0.01 | 0.00 | 2/25/2025 | 3/7/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 32 | 2.17 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 20 | 2.30 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 3/7/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 45 | 1.99 | -0.02 | 0.01 | -0.01 | 2/19/2025 | 3/7/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 306 | 0.97 | -0.05 | 0.04 | -0.01 | 2/7/2025 | 3/7/2025 3:59:50 PM EST |
| 16.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 23 | 0.76 | -0.11 | 0.06 | -0.02 | 2/19/2025 | 3/7/2025 3:59:50 PM EST |
| 17.00 | 0.30 | 0.40 | 0.40 | +0.14 | +53.85% | 1,000 | 60 | 0.79 | -0.20 | 0.09 | -0.03 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 17.50 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.25 | 0.11 | -0.04 | 3/4/2025 | 3/7/2025 3:59:50 PM EST |
| 18.00 | 0.60 | 0.70 | 0.70 | +0.10 | +16.67% | 5 | 106 | 0.78 | -0.31 | 0.12 | -0.04 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 18.50 | 0.75 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 25 | 0.78 | -0.38 | 0.13 | -0.04 | 3/4/2025 | 3/7/2025 3:59:50 PM EST |
| 19.00 | 1.00 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 49 | 0.74 | -0.45 | 0.14 | -0.04 | 3/4/2025 | 3/7/2025 3:59:50 PM EST |
| 19.50 | 1.25 | 1.40 | 0.90 | 0.00 | 0.00% | 0 | 11 | 0.75 | -0.52 | 0.14 | -0.04 | 3/4/2025 | 3/7/2025 3:59:50 PM EST |
| 20.00 | 1.55 | 1.70 | 1.60 | -0.17 | -9.61% | 31 | 34 | 0.75 | -0.59 | 0.14 | -0.04 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 20.50 | 1.90 | 2.05 | 1.90 | -0.10 | -5.00% | 80 | 18 | 0.76 | -0.65 | 0.13 | -0.04 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 21.00 | 1.30 | 3.50 | 2.00 | 0.00 | 0.00% | 0 | 30 | 1.23 | -0.71 | 0.12 | -0.04 | 3/4/2025 | 3/7/2025 3:59:50 PM EST |
| 21.50 | 2.65 | 4.30 | 1.90 | 0.00 | 0.00% | 0 | 9 | 1.41 | -0.76 | 0.11 | -0.03 | 3/4/2025 | 3/7/2025 3:59:50 PM EST |
| 22.00 | 3.00 | 3.30 | 2.20 | 0.00 | 0.00% | 0 | 7 | 0.75 | -0.80 | 0.10 | -0.03 | 3/4/2025 | 3/7/2025 3:59:50 PM EST |
| 22.50 | 3.50 | 3.70 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.84 | 0.09 | -0.03 | 2/27/2025 | 3/7/2025 3:59:50 PM EST |
| 23.00 | 3.90 | 4.20 | 2.35 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.87 | 0.07 | -0.02 | 2/27/2025 | 3/7/2025 3:59:50 PM EST |
| 23.50 | 4.30 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 7 | 1.14 | -0.89 | 0.06 | -0.02 | 2/27/2025 | 3/7/2025 3:59:50 PM EST |
| 24.00 | 3.60 | 6.50 | 3.70 | 0.00 | 0.00% | 0 | 7 | 1.21 | -0.92 | 0.05 | -0.02 | 2/14/2025 | 3/7/2025 3:59:50 PM EST |
| 25.00 | 5.70 | 7.40 | % | 0 | 0 | 1.24 | -0.95 | 0.03 | -0.01 | 3/7/2025 3:59:50 PM EST | |||
| 26.00 | 6.80 | 7.20 | % | 0 | 0 | 1.35 | -0.97 | 0.02 | -0.01 | 3/7/2025 3:59:50 PM EST | |||
| 27.00 | 7.80 | 8.10 | 7.70 | % | 1 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 3:59:50 PM EST | |
| 28.00 | 8.80 | 9.10 | % | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 29.00 | 8.40 | 11.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 30.00 | 9.50 | 12.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 31.00 | 10.40 | 12.30 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 32.00 | 11.40 | 14.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 35.00 | 14.40 | 17.50 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST |