Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $20.14 as of 7/11/2025 8:18:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.70 | 17.00 | 15.35 | % | 3.07 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 6.00 | 12.70 | 15.80 | 14.25 | % | 2.38 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 7.00 | 12.70 | 14.70 | 13.70 | % | 1.96 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 8.00 | 11.80 | 13.90 | 12.85 | % | 1.61 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 9.00 | 10.70 | 12.90 | 11.80 | % | 1.31 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 10.00 | 9.70 | 11.80 | 10.75 | % | 1.07 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 11.00 | 8.70 | 10.90 | 9.80 | % | 0.89 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 12.00 | 7.70 | 9.70 | 8.70 | 5.71 | 0.00 | 0.00% | 0.72 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 13.00 | 6.80 | 9.10 | 7.95 | % | 0.61 | 0 | 0 | 2.26 | 0.99 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 14.00 | 5.80 | 6.70 | 6.25 | 3.70 | 0.00 | 0.00% | 0.45 | 0 | 129 | 1.06 | 0.96 | 0.02 | -0.01 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 15.00 | 5.00 | 5.80 | 5.40 | 5.01 | 0.00 | 0.00% | 0.36 | 0 | 212 | 1.06 | 0.94 | 0.03 | -0.01 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 16.00 | 4.30 | 4.60 | 4.45 | 3.45 | 0.00 | 0.00% | 0.28 | 0 | 294 | 0.63 | 0.90 | 0.05 | -0.01 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 17.00 | 3.30 | 3.90 | 3.60 | 3.30 | +1.18 | +55.66% | 0.21 | 2 | 58 | 0.62 | 0.84 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 18.00 | 2.50 | 3.10 | 2.80 | 2.70 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.59 | 0.77 | 0.08 | -0.02 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 19.00 | 2.00 | 2.30 | 2.15 | 2.05 | 0.00 | 0.00% | 0.11 | 0 | 126 | 0.59 | 0.67 | 0.10 | -0.02 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 20.00 | 1.30 | 1.85 | 1.58 | 1.36 | -0.64 | -32.00% | 0.08 | 2 | 63 | 0.58 | 0.56 | 0.11 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 21.00 | 1.05 | 1.25 | 1.15 | 0.90 | -0.70 | -43.75% | 0.05 | 1 | 121 | 0.59 | 0.46 | 0.11 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 22.00 | 0.75 | 1.15 | 0.95 | 0.70 | -0.22 | -23.92% | 0.04 | 1 | 153 | 0.67 | 0.36 | 0.10 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 23.00 | 0.45 | 0.80 | 0.63 | 0.55 | -0.15 | -21.43% | 0.03 | 50 | 167 | 0.62 | 0.27 | 0.09 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 24.00 | 0.30 | 0.65 | 0.48 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.64 | 0.20 | 0.08 | -0.01 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 25.00 | 0.10 | 0.50 | 0.30 | 0.18 | -0.17 | -48.58% | 0.01 | 1 | 2,458 | 0.62 | 0.14 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.02 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 103 | 1.56 | -0.01 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.83 | -0.04 | 0.02 | -0.01 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.76 | -0.06 | 0.03 | -0.01 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 16.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.61 | -0.10 | 0.05 | -0.01 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 17.00 | 0.05 | 0.65 | 0.35 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.62 | -0.16 | 0.06 | -0.02 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 18.00 | 0.30 | 0.70 | 0.50 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.57 | -0.23 | 0.08 | -0.02 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 19.00 | 0.80 | 1.00 | 0.90 | % | 0.05 | 0 | 0 | 0.60 | -0.33 | 0.10 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 20.00 | 1.05 | 1.60 | 1.33 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.59 | -0.44 | 0.11 | -0.02 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 21.00 | 1.60 | 2.15 | 1.88 | % | 0.09 | 0 | 0 | 0.58 | -0.54 | 0.11 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 22.00 | 2.45 | 2.65 | 2.55 | % | 0.12 | 0 | 0 | 0.57 | -0.64 | 0.10 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 23.00 | 3.00 | 3.60 | 3.30 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.58 | -0.73 | 0.09 | -0.02 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 24.00 | 3.80 | 4.50 | 4.15 | % | 0.17 | 0 | 0 | 0.60 | -0.80 | 0.08 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 25.00 | 4.70 | 5.40 | 5.05 | % | 0.20 | 0 | 0 | 0.61 | -0.86 | 0.06 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 30.00 | 9.40 | 11.10 | 10.25 | % | 0.34 | 0 | 0 | 1.53 | -0.98 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 14.60 | 16.40 | 15.50 | % | 0.44 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST |