Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $13.99 as of 5/28/2025 5:59:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.50 | 9.60 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 6.00 | 6.50 | 9.00 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.00 | 6.30 | 7.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 8.00 | 5.40 | 7.00 | % | 0 | 0 | 2.27 | 0.99 | 0.01 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 4.40 | 5.10 | % | 0 | 0 | 1.18 | 0.97 | 0.02 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.00 | 3.70 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 213 | 0.87 | 0.92 | 0.04 | -0.01 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 11.00 | 2.60 | 3.70 | % | 0 | 0 | 1.28 | 0.86 | 0.07 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 12.00 | 2.10 | 2.25 | 2.15 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.76 | 0.10 | -0.01 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 13.00 | 1.50 | 1.60 | 1.46 | -0.34 | -18.89% | 30 | 140 | 0.59 | 0.64 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 14.00 | 0.95 | 1.10 | 0.96 | 0.00 | 0.00% | 0 | 148 | 0.57 | 0.50 | 0.14 | -0.01 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 0.55 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 296 | 0.56 | 0.37 | 0.14 | -0.01 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 16.00 | 0.30 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 63 | 0.55 | 0.25 | 0.12 | -0.01 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 17.00 | 0.15 | 0.30 | 0.25 | -0.45 | -64.29% | 30 | 83 | 0.54 | 0.17 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 18.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 130 | 0.52 | 0.11 | 0.07 | -0.01 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 519 | 0.85 | 0.06 | 0.04 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 307 | 0.64 | 0.05 | 0.03 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 21.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.79 | 0.02 | 0.02 | 0.00 | 4/23/2025 | 5/28/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 64 | 1.15 | 0.01 | 0.01 | 0.00 | 5/14/2025 | 5/28/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.22 | 0.01 | 0.01 | 0.00 | 5/9/2025 | 5/28/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 48 | 1.11 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 256 | 1.34 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/28/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 21 | 1.39 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 88 | 1.44 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/28/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.50 | 1.76 | 0.00 | 0.00% | 0 | 39 | 1.49 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/28/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 17 | 1.54 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 244 | 1.40 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 59 | 1.78 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | -0.01 | 0.01 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | -0.03 | 0.02 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 49 | 0.67 | -0.08 | 0.04 | -0.01 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 11.00 | 0.20 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 32 | 0.63 | -0.14 | 0.07 | -0.01 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |
| 12.00 | 0.45 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 57 | 0.61 | -0.24 | 0.10 | -0.01 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 13.00 | 0.80 | 0.90 | 0.85 | 0.00 | 0.00% | 30 | 1,579 | 0.59 | -0.36 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 14.00 | 1.25 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 722 | 0.57 | -0.50 | 0.14 | -0.01 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 1.85 | 2.05 | 2.50 | 0.00 | 0.00% | 0 | 217 | 0.56 | -0.63 | 0.14 | -0.01 | 4/22/2025 | 5/28/2025 3:59:59 PM EST |
| 16.00 | 2.60 | 2.80 | 2.30 | 0.00 | 0.00% | 0 | 202 | 0.56 | -0.75 | 0.12 | -0.01 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 17.00 | 3.40 | 3.70 | 2.99 | 0.00 | 0.00% | 0 | 3,727 | 0.49 | -0.83 | 0.09 | -0.01 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 18.00 | 4.10 | 4.60 | 5.00 | 0.00 | 0.00% | 0 | 267 | 0.76 | -0.89 | 0.07 | -0.01 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 19.00 | 5.10 | 5.70 | 6.05 | 0.00 | 0.00% | 0 | 71 | 0.77 | -0.94 | 0.04 | 0.00 | 5/7/2025 | 5/28/2025 3:59:59 PM EST |
| 20.00 | 6.10 | 6.70 | 7.05 | 0.00 | 0.00% | 0 | 21 | 1.01 | -0.95 | 0.03 | 0.00 | 4/30/2025 | 5/28/2025 3:59:59 PM EST |
| 21.00 | 7.10 | 8.20 | 6.20 | 0.00 | 0.00% | 0 | 9 | 1.89 | -0.98 | 0.02 | 0.00 | 4/4/2025 | 5/28/2025 3:59:59 PM EST |
| 22.00 | 8.10 | 9.70 | 3.85 | 0.00 | 0.00% | 0 | 4 | 1.92 | -0.99 | 0.01 | 0.00 | 3/19/2025 | 5/28/2025 3:59:59 PM EST |
| 23.00 | 7.70 | 10.50 | 9.90 | 0.00 | 0.00% | 0 | 1 | 1.89 | -0.99 | 0.01 | 0.00 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 24.00 | 8.80 | 11.70 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/28/2025 3:59:59 PM EST |
| 25.00 | 11.10 | 12.20 | 11.87 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 3:59:59 PM EST |
| 26.00 | 10.60 | 12.80 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/28/2025 3:59:59 PM EST |
| 27.00 | 13.20 | 14.00 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/28/2025 3:59:59 PM EST |
| 28.00 | 14.30 | 15.30 | 7.60 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/28/2025 3:59:59 PM EST |
| 29.00 | 15.10 | 16.60 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 30.00 | 15.40 | 16.80 | 11.10 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/28/2025 3:59:59 PM EST |
| 35.00 | 21.10 | 22.70 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |