Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $12.25 as of 7/5/2026 8:57:51 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 | 10.50 | 13.40 | 11.95 | % | 11.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 2.00 | 9.50 | 12.40 | 10.95 | 12.84 | 0.00 | 0.00% | 5.47 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 3:59:58 PM EST |
| 3.00 | 8.50 | 11.40 | 9.95 | 13.72 | 0.00 | 0.00% | 3.32 | 0 | 3 | 7.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 3:59:58 PM EST |
| 4.00 | 7.50 | 10.40 | 8.95 | % | 2.24 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 5.00 | 6.50 | 9.40 | 7.95 | % | 1.59 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 6.00 | 5.70 | 8.10 | 6.90 | % | 1.15 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 7.00 | 4.00 | 6.80 | 5.40 | % | 0.77 | 0 | 0 | 2.65 | 0.99 | 0.01 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 8.00 | 3.90 | 5.80 | 4.85 | % | 0.61 | 0 | 0 | 2.22 | 0.96 | 0.02 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 9.00 | 3.30 | 4.70 | 4.00 | % | 0.44 | 0 | 0 | 1.78 | 0.91 | 0.05 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 10.00 | 1.95 | 4.00 | 2.98 | % | 0.30 | 0 | 0 | 1.65 | 0.83 | 0.08 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 11.00 | 1.20 | 3.90 | 2.55 | % | 0.23 | 0 | 0 | 1.89 | 0.72 | 0.10 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 12.00 | 1.30 | 1.70 | 1.50 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.73 | 0.60 | 0.12 | -0.01 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 13.00 | 0.85 | 1.30 | 1.08 | 1.54 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.73 | 0.48 | 0.12 | -0.01 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 14.00 | 0.55 | 1.00 | 0.78 | 1.13 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.74 | 0.38 | 0.11 | -0.01 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 15.00 | 0.35 | 0.70 | 0.53 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.73 | 0.29 | 0.10 | -0.01 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 16.00 | 0.25 | 0.60 | 0.43 | 0.39 | -0.16 | -29.10% | 0.03 | 1 | 11 | 0.78 | 0.22 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 17.00 | 0.10 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.74 | 0.16 | 0.07 | -0.01 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.22 | 0.12 | 0.06 | -0.01 | 6/12/2026 | 7/2/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.02 | 0.09 | 0.04 | -0.01 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 50 | 2.29 | 0.05 | 0.03 | 0.00 | 6/18/2026 | 7/2/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.28 | 0.04 | 0.03 | 0.00 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 2.20 | 1.10 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 7 | 2.43 | 0.03 | 0.02 | 0.00 | 6/22/2026 | 7/2/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.02 | 0.01 | 0.00 | 6/18/2026 | 7/2/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.58 | 0.01 | 0.01 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.38 | 0.01 | 0.01 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.67 | 0.01 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 1.75 | 0.88 | % | 0.15 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.01 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.91 | -0.04 | 0.02 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.03 | -0.09 | 0.05 | -0.01 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 2,018 | 5,940 | 0.68 | -0.17 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 11.00 | 0.50 | 0.95 | 0.73 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.76 | -0.28 | 0.10 | -0.01 | 6/16/2026 | 7/2/2026 3:59:58 PM EST |
| 12.00 | 0.95 | 1.40 | 1.18 | 1.10 | +0.10 | +10.00% | 0.10 | 4 | 18 | 0.76 | -0.40 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 13.00 | 1.55 | 1.95 | 1.75 | 1.23 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.76 | -0.52 | 0.12 | -0.01 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 14.00 | 2.20 | 2.65 | 2.43 | % | 0.17 | 0 | 0 | 0.76 | -0.62 | 0.11 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 15.00 | 1.45 | 4.40 | 2.93 | 2.65 | 0.00 | 0.00% | 0.20 | 0 | 26 | 1.47 | -0.71 | 0.10 | -0.01 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 16.00 | 3.40 | 4.60 | 4.00 | 2.25 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.15 | -0.78 | 0.09 | -0.01 | 6/11/2026 | 7/2/2026 3:59:58 PM EST |
| 17.00 | 3.10 | 6.20 | 4.65 | 3.25 | 0.00 | 0.00% | 0.27 | 0 | 303 | 1.62 | -0.84 | 0.07 | -0.01 | 6/16/2026 | 7/2/2026 3:59:58 PM EST |
| 18.00 | 4.00 | 6.60 | 5.30 | 2.35 | 0.00 | 0.00% | 0.29 | 0 | 116 | 1.37 | -0.88 | 0.06 | -0.01 | 5/26/2026 | 7/2/2026 3:59:58 PM EST |
| 19.00 | 5.00 | 7.50 | 6.25 | 3.65 | 0.00 | 0.00% | 0.33 | 0 | 17 | 1.41 | -0.91 | 0.04 | -0.01 | 6/3/2026 | 7/2/2026 3:59:58 PM EST |
| 20.00 | 6.10 | 8.40 | 7.25 | % | 0.36 | 0 | 0 | 1.43 | -0.95 | 0.03 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 21.00 | 7.00 | 9.40 | 8.20 | % | 0.39 | 0 | 0 | 1.51 | -0.96 | 0.03 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 22.00 | 8.50 | 10.40 | 9.45 | % | 0.43 | 0 | 0 | 1.59 | -0.97 | 0.02 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 23.00 | 9.30 | 12.60 | 10.95 | % | 0.48 | 0 | 0 | 2.41 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 24.00 | 9.90 | 12.50 | 11.20 | % | 0.47 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 25.00 | 10.90 | 13.70 | 12.30 | 8.86 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 6/1/2026 | 7/2/2026 3:59:58 PM EST |
| 26.00 | 11.80 | 14.50 | 13.15 | % | 0.51 | 0 | 0 | 1.92 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 27.00 | 12.80 | 15.40 | 14.10 | % | 0.52 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 28.00 | 13.60 | 16.40 | 15.00 | % | 0.54 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 29.00 | 14.60 | 17.50 | 16.05 | % | 0.55 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 30.00 | 15.60 | 18.40 | 17.00 | % | 0.57 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 31.00 | 16.80 | 19.60 | 18.20 | % | 0.59 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 32.00 | 17.60 | 20.50 | 19.05 | % | 0.60 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 33.00 | 18.80 | 21.50 | 20.15 | % | 0.61 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 34.00 | 19.60 | 22.50 | 21.05 | % | 0.62 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 35.00 | 20.60 | 23.50 | 22.05 | % | 0.63 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST |