Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $15.73 as of 6/9/2026 7:36:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.50 | 15.10 | 13.80 | 15.74 | 0.00 | 0.00% | 13.80 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 2.00 | 11.50 | 13.90 | 12.70 | 14.75 | 0.00 | 0.00% | 6.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 3.00 | 10.50 | 12.90 | 11.70 | 13.74 | 0.00 | 0.00% | 3.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 4.00 | 9.40 | 11.90 | 10.65 | % | 2.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 5.00 | 8.20 | 10.90 | 9.55 | % | 1.91 | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 6.00 | 7.10 | 10.10 | 8.60 | % | 1.43 | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 7.00 | 6.70 | 9.10 | 7.90 | 9.75 | 0.00 | 0.00% | 1.13 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 8.00 | 5.80 | 7.90 | 6.85 | % | 0.86 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 9.00 | 4.10 | 6.70 | 5.40 | % | 0.60 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 10.00 | 3.50 | 5.70 | 4.60 | % | 0.46 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 11.00 | 2.50 | 4.90 | 3.70 | % | 0.34 | 0 | 0 | 3.68 | 0.98 | 0.03 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 12.00 | 1.80 | 3.80 | 2.80 | % | 0.23 | 0 | 0 | 3.20 | 0.91 | 0.08 | -0.01 | 6/9/2026 4:00:05 PM EST | |||
| 13.00 | 1.00 | 2.30 | 1.65 | 2.82 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.73 | 0.78 | 0.15 | -0.03 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 14.00 | 0.70 | 1.25 | 0.98 | 0.85 | % | 0.07 | 7 | 0 | 0.93 | 0.59 | 0.21 | -0.04 | 6/9/2026 | 6/9/2026 4:00:05 PM EST | |
| 15.00 | 0.20 | 0.85 | 0.53 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.90 | 0.37 | 0.21 | -0.04 | 4/29/2026 | 6/9/2026 4:00:05 PM EST |
| 16.00 | 0.05 | 0.60 | 0.33 | 0.20 | -0.40 | -66.67% | 0.02 | 9 | 11 | 0.96 | 0.22 | 0.16 | -0.03 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.00 | 0.12 | 0.11 | -0.02 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 337 | 2.30 | 0.04 | 0.05 | -0.01 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.02 | 0.02 | 0.03 | -0.01 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 92 | 2.15 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.91 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 863 | 1.81 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.94 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.21 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,299 | 2.87 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.39 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/9/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | % | 0.06 | 1 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST | |
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 8.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | 0.10 | % | 0.02 | 1 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST | |
| 9.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.12 | 1 | 1 | 6.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.96 | -0.02 | 0.03 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | -0.09 | 0.08 | -0.01 | 5/11/2026 | 6/9/2026 4:00:05 PM EST |
| 13.00 | 0.15 | 0.50 | 0.33 | 0.25 | +0.15 | +150.00% | 0.03 | 5 | 6 | 0.95 | -0.22 | 0.15 | -0.03 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 14.00 | 0.40 | 0.65 | 0.53 | 0.55 | +0.35 | +175.00% | 0.04 | 32 | 10 | 0.74 | -0.41 | 0.21 | -0.04 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 15.00 | 0.70 | 1.25 | 0.98 | 1.30 | +0.64 | +96.97% | 0.07 | 9 | 69 | 0.60 | -0.63 | 0.21 | -0.04 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 16.00 | 1.55 | 2.45 | 2.00 | 0.46 | 0.00 | 0.00% | 0.12 | 0 | 166 | 1.61 | -0.78 | 0.16 | -0.03 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 17.00 | 2.40 | 3.10 | 2.75 | 2.85 | +0.85 | +42.50% | 0.16 | 11 | 1,570 | 1.49 | -0.88 | 0.11 | -0.02 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 18.00 | 2.30 | 4.10 | 3.20 | 2.84 | +1.09 | +62.29% | 0.18 | 2 | 43 | 1.75 | -0.96 | 0.05 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 19.00 | 3.40 | 5.20 | 4.30 | 2.77 | 0.00 | 0.00% | 0.23 | 0 | 51 | 2.12 | -0.98 | 0.03 | -0.01 | 6/3/2026 | 6/9/2026 4:00:05 PM EST |
| 20.00 | 4.30 | 7.00 | 5.65 | 3.70 | 0.00 | 0.00% | 0.28 | 0 | 11 | 3.34 | -0.99 | 0.01 | 0.00 | 6/3/2026 | 6/9/2026 4:00:05 PM EST |
| 21.00 | 5.00 | 7.60 | 6.30 | 3.35 | 0.00 | 0.00% | 0.30 | 0 | 4 | 3.06 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:05 PM EST |
| 22.00 | 6.10 | 8.80 | 7.45 | 5.61 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.51 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:05 PM EST |
| 23.00 | 7.10 | 9.80 | 8.45 | % | 0.37 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 24.00 | 7.90 | 10.70 | 9.30 | 3.40 | 0.00 | 0.00% | 0.39 | 0 | 5 | 3.73 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 4:00:05 PM EST |
| 25.00 | 8.90 | 11.50 | 10.20 | % | 0.41 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 26.00 | 9.90 | 13.00 | 11.45 | % | 0.44 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 27.00 | 11.10 | 13.60 | 12.35 | % | 0.46 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 28.00 | 12.10 | 14.50 | 13.30 | % | 0.48 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 29.00 | 13.10 | 15.60 | 14.35 | % | 0.49 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 30.00 | 14.10 | 16.60 | 15.35 | % | 0.51 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 31.00 | 14.90 | 18.20 | 16.55 | % | 0.53 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 32.00 | 15.90 | 19.00 | 17.45 | % | 0.55 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 33.00 | 16.90 | 20.00 | 18.45 | % | 0.56 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 34.00 | 18.10 | 20.70 | 19.40 | % | 0.57 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 35.00 | 19.10 | 21.80 | 20.45 | % | 0.58 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST |