Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $23.95 as of 2/27/2026 11:19:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.60 | 12.00 | 10.30 | % | 0.74 | 0 | 0 | 2.04 | 0.99 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 15.00 | 7.70 | 11.10 | 9.40 | % | 0.63 | 0 | 0 | 1.91 | 0.98 | 0.01 | -0.01 | 2/27/2026 4:00:04 PM EST | |||
| 16.00 | 6.70 | 10.20 | 8.45 | 11.85 | 0.00 | 0.00% | 0.53 | 0 | 19 | 1.78 | 0.97 | 0.01 | -0.01 | 9/2/2025 | 2/27/2026 4:00:04 PM EST |
| 17.00 | 6.00 | 8.70 | 7.35 | 11.20 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.39 | 0.94 | 0.02 | -0.01 | 9/4/2025 | 2/27/2026 4:00:04 PM EST |
| 18.00 | 5.00 | 8.00 | 6.50 | 8.80 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.37 | 0.91 | 0.03 | -0.01 | 8/29/2025 | 2/27/2026 4:00:04 PM EST |
| 19.00 | 4.40 | 6.70 | 5.55 | 9.00 | 0.00 | 0.00% | 0.29 | 0 | 29 | 1.11 | 0.87 | 0.04 | -0.02 | 10/24/2025 | 2/27/2026 4:00:04 PM EST |
| 20.00 | 4.30 | 5.80 | 5.05 | 4.60 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.60 | 0.82 | 0.04 | -0.02 | 2/26/2026 | 2/27/2026 4:00:04 PM EST |
| 21.00 | 4.00 | 4.40 | 4.20 | 3.80 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.64 | 0.77 | 0.05 | -0.02 | 2/26/2026 | 2/27/2026 4:00:04 PM EST |
| 22.00 | 3.30 | 3.90 | 3.60 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.66 | 0.71 | 0.06 | -0.02 | 2/3/2026 | 2/27/2026 4:00:04 PM EST |
| 23.00 | 2.75 | 3.10 | 2.93 | 3.61 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.63 | 0.64 | 0.06 | -0.02 | 2/9/2026 | 2/27/2026 4:00:04 PM EST |
| 24.00 | 2.25 | 2.65 | 2.45 | 3.05 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.64 | 0.57 | 0.07 | -0.03 | 2/18/2026 | 2/27/2026 4:00:04 PM EST |
| 25.00 | 1.85 | 2.10 | 1.98 | 1.77 | 0.00 | 0.00% | 0.08 | 0 | 278 | 0.63 | 0.51 | 0.07 | -0.03 | 2/26/2026 | 2/27/2026 4:00:04 PM EST |
| 26.00 | 1.45 | 2.00 | 1.73 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.67 | 0.44 | 0.07 | -0.03 | 2/25/2026 | 2/27/2026 4:00:04 PM EST |
| 27.00 | 1.00 | 1.70 | 1.35 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 203 | 0.65 | 0.38 | 0.07 | -0.02 | 2/3/2026 | 2/27/2026 4:00:04 PM EST |
| 28.00 | 0.80 | 1.40 | 1.10 | 1.51 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.66 | 0.33 | 0.06 | -0.02 | 2/6/2026 | 2/27/2026 4:00:04 PM EST |
| 29.00 | 0.75 | 1.40 | 1.08 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 251 | 0.72 | 0.28 | 0.06 | -0.02 | 2/18/2026 | 2/27/2026 4:00:04 PM EST |
| 30.00 | 0.60 | 0.90 | 0.75 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 2,382 | 0.68 | 0.24 | 0.05 | -0.02 | 2/26/2026 | 2/27/2026 4:00:04 PM EST |
| 31.00 | 0.25 | 0.80 | 0.53 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.64 | 0.21 | 0.05 | -0.02 | 2/26/2026 | 2/27/2026 4:00:04 PM EST |
| 32.00 | 0.15 | 2.55 | 1.35 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.94 | 0.16 | 0.04 | -0.02 | 2/20/2026 | 2/27/2026 4:00:04 PM EST |
| 33.00 | 0.25 | 0.75 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.73 | 0.15 | 0.04 | -0.01 | 2/26/2026 | 2/27/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 1.35 | 0.68 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.12 | 0.11 | 0.03 | -0.01 | 1/12/2026 | 2/27/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 4,975 | 1.10 | 0.09 | 0.03 | -0.01 | 2/24/2026 | 2/27/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.15 | 0.07 | 0.02 | -0.01 | 1/29/2026 | 2/27/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.26 | 0.06 | 0.02 | -0.01 | 1/12/2026 | 2/27/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.07 | 0.05 | 0.02 | -0.01 | 1/21/2026 | 2/27/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 404 | 1.11 | 0.04 | 0.01 | -0.01 | 1/15/2026 | 2/27/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 583 | 1.15 | 0.03 | 0.01 | 0.00 | 2/13/2026 | 2/27/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3,699 | 1.19 | 0.03 | 0.01 | 0.00 | 12/29/2025 | 2/27/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.22 | 0.02 | 0.01 | 0.00 | 12/24/2025 | 2/27/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2,512 | 1.26 | 0.02 | 0.01 | 0.00 | 12/18/2025 | 2/27/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.29 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 2/27/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.32 | 0.01 | 0.00 | 0.00 | 1/21/2026 | 2/27/2026 4:00:04 PM EST |
| 50.00 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 664 | 1.09 | 0.01 | 0.00 | 0.00 | 2/3/2026 | 2/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.46 | -0.01 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.32 | -0.02 | 0.01 | -0.01 | 11/7/2025 | 2/27/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | -0.03 | 0.01 | -0.01 | 9/29/2025 | 2/27/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | -0.06 | 0.02 | -0.01 | 10/1/2025 | 2/27/2026 4:00:04 PM EST |
| 18.00 | 0.15 | 0.40 | 0.28 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.66 | -0.09 | 0.03 | -0.01 | 2/18/2026 | 2/27/2026 4:00:04 PM EST |
| 19.00 | 0.25 | 0.65 | 0.45 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.68 | -0.13 | 0.04 | -0.02 | 2/13/2026 | 2/27/2026 4:00:04 PM EST |
| 20.00 | 0.55 | 0.80 | 0.68 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 238 | 0.70 | -0.18 | 0.04 | -0.02 | 2/26/2026 | 2/27/2026 4:00:04 PM EST |
| 21.00 | 0.55 | 1.30 | 0.93 | 1.11 | 0.00 | 0.00% | 0.04 | 0 | 171 | 0.67 | -0.23 | 0.05 | -0.02 | 2/17/2026 | 2/27/2026 4:00:04 PM EST |
| 22.00 | 1.10 | 1.50 | 1.30 | 1.44 | 0.00 | 0.00% | 0.06 | 0 | 3,571 | 0.68 | -0.29 | 0.06 | -0.02 | 2/18/2026 | 2/27/2026 4:00:04 PM EST |
| 23.00 | 1.55 | 1.70 | 1.63 | 1.65 | -0.25 | -13.16% | 0.07 | 9 | 86 | 0.65 | -0.36 | 0.06 | -0.02 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 24.00 | 2.00 | 2.15 | 2.08 | 2.16 | +0.28 | +14.90% | 0.09 | 5 | 646 | 0.64 | -0.43 | 0.07 | -0.03 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 25.00 | 2.50 | 3.00 | 2.75 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 628 | 0.68 | -0.49 | 0.07 | -0.03 | 2/20/2026 | 2/27/2026 4:00:04 PM EST |
| 26.00 | 3.10 | 3.70 | 3.40 | 2.78 | 0.00 | 0.00% | 0.13 | 0 | 73 | 0.68 | -0.56 | 0.07 | -0.03 | 2/24/2026 | 2/27/2026 4:00:04 PM EST |
| 27.00 | 3.80 | 4.40 | 4.10 | 4.13 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.69 | -0.62 | 0.07 | -0.02 | 2/18/2026 | 2/27/2026 4:00:04 PM EST |
| 28.00 | 4.40 | 5.20 | 4.80 | 3.97 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.68 | -0.67 | 0.06 | -0.02 | 2/11/2026 | 2/27/2026 4:00:04 PM EST |
| 29.00 | 5.40 | 6.00 | 5.70 | 5.30 | 0.00 | 0.00% | 0.20 | 0 | 522 | 0.72 | -0.72 | 0.06 | -0.02 | 1/14/2026 | 2/27/2026 4:00:04 PM EST |
| 30.00 | 6.00 | 6.90 | 6.45 | 5.90 | 0.00 | 0.00% | 0.21 | 0 | 165 | 0.68 | -0.76 | 0.05 | -0.02 | 2/24/2026 | 2/27/2026 4:00:04 PM EST |
| 31.00 | 6.00 | 8.70 | 7.35 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 37 | 1.17 | -0.79 | 0.05 | -0.02 | 12/29/2025 | 2/27/2026 4:00:04 PM EST |
| 32.00 | 6.90 | 9.60 | 8.25 | 7.10 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.20 | -0.84 | 0.04 | -0.02 | 1/8/2026 | 2/27/2026 4:00:04 PM EST |
| 33.00 | 7.80 | 10.20 | 9.00 | 6.99 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.13 | -0.85 | 0.04 | -0.01 | 1/23/2026 | 2/27/2026 4:00:04 PM EST |
| 34.00 | 8.80 | 11.00 | 9.90 | 7.40 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.12 | -0.89 | 0.03 | -0.01 | 11/26/2025 | 2/27/2026 4:00:04 PM EST |
| 35.00 | 10.20 | 12.10 | 11.15 | 6.40 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.21 | -0.91 | 0.03 | -0.01 | 12/18/2025 | 2/27/2026 4:00:04 PM EST |
| 36.00 | 10.90 | 13.20 | 12.05 | 7.30 | 0.00 | 0.00% | 0.33 | 0 | 14 | 1.29 | -0.93 | 0.02 | -0.01 | 12/24/2025 | 2/27/2026 4:00:04 PM EST |
| 37.00 | 11.90 | 14.30 | 13.10 | 8.00 | 0.00 | 0.00% | 0.35 | 0 | 36 | 1.37 | -0.94 | 0.02 | -0.01 | 11/11/2025 | 2/27/2026 4:00:04 PM EST |
| 38.00 | 13.10 | 15.20 | 14.15 | % | 0.37 | 0 | 0 | 1.39 | -0.95 | 0.02 | -0.01 | 2/27/2026 4:00:04 PM EST | |||
| 39.00 | 13.80 | 15.90 | 14.85 | 9.60 | 0.00 | 0.00% | 0.38 | 0 | 31 | 1.32 | -0.96 | 0.01 | -0.01 | 11/11/2025 | 2/27/2026 4:00:04 PM EST |
| 40.00 | 14.80 | 16.90 | 15.85 | 10.00 | 0.00 | 0.00% | 0.40 | 0 | 14 | 1.36 | -0.97 | 0.01 | 0.00 | 11/11/2025 | 2/27/2026 4:00:04 PM EST |
| 41.00 | 15.80 | 18.10 | 16.95 | 10.30 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.48 | -0.97 | 0.01 | 0.00 | 11/11/2025 | 2/27/2026 4:00:04 PM EST |
| 42.00 | 16.80 | 20.00 | 18.40 | 11.40 | 0.00 | 0.00% | 0.44 | 0 | 28 | 1.83 | -0.98 | 0.01 | 0.00 | 11/11/2025 | 2/27/2026 4:00:04 PM EST |
| 43.00 | 17.80 | 21.00 | 19.40 | 12.00 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.87 | -0.98 | 0.01 | 0.00 | 11/11/2025 | 2/27/2026 4:00:04 PM EST |
| 44.00 | 18.30 | 22.00 | 20.15 | 13.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 11/11/2025 | 2/27/2026 4:00:04 PM EST |
| 45.00 | 19.20 | 23.00 | 21.10 | 21.20 | 0.00 | 0.00% | 0.47 | 0 | 18 | 1.95 | -0.99 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 4:00:04 PM EST |
| 50.00 | 24.30 | 27.60 | 25.95 | % | 0.52 | 0 | 0 | 1.98 | -0.99 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST |