Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $11.67 as of 7/27/2026 10:50:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.40 | 12.60 | 11.00 | 16.90 | 0.00 | 0.00% | 11.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 3:59:59 PM EST |
| 2.00 | 8.40 | 11.60 | 10.00 | % | 5.00 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 3.00 | 7.40 | 10.60 | 9.00 | 14.92 | 0.00 | 0.00% | 3.00 | 0 | 1 | 5.56 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 3:59:59 PM EST |
| 4.00 | 6.40 | 9.60 | 8.00 | % | 2.00 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 5.00 | 5.40 | 8.60 | 7.00 | % | 1.40 | 0 | 0 | 3.56 | 0.99 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 6.00 | 4.50 | 7.40 | 5.95 | % | 0.99 | 0 | 0 | 2.75 | 0.97 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 7.00 | 3.50 | 6.50 | 5.00 | % | 0.71 | 0 | 0 | 2.40 | 0.93 | 0.02 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 8.00 | 2.60 | 5.50 | 4.05 | % | 0.51 | 0 | 0 | 2.00 | 0.88 | 0.04 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 9.00 | 2.05 | 4.50 | 3.28 | % | 0.36 | 0 | 0 | 1.66 | 0.82 | 0.05 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 10.00 | 1.80 | 3.50 | 2.65 | % | 0.27 | 0 | 0 | 1.35 | 0.75 | 0.06 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 11.00 | 1.20 | 3.60 | 2.40 | % | 0.22 | 0 | 0 | 0.96 | 0.66 | 0.07 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 12.00 | 0.70 | 3.40 | 2.05 | 1.35 | 0.00 | 0.00% | 0.17 | 0 | 43 | 1.13 | 0.58 | 0.08 | -0.02 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 13.00 | 0.05 | 3.00 | 1.53 | 1.00 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.02 | 0.51 | 0.08 | -0.02 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 51 | 1.16 | 0.43 | 0.08 | -0.02 | 7/14/2026 | 7/27/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.86 | 0.37 | 0.08 | -0.02 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.91 | 0.31 | 0.07 | -0.02 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.12 | 0.26 | 0.07 | -0.02 | 7/9/2026 | 7/27/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.91 | 0.22 | 0.06 | -0.01 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.14 | 0.18 | 0.05 | -0.01 | 6/29/2026 | 7/27/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.16 | 0.16 | 0.05 | -0.01 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.29 | 0.12 | 0.04 | -0.01 | 6/30/2026 | 7/27/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.37 | 0.10 | 0.04 | -0.01 | 6/30/2026 | 7/27/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 19 | 2.44 | 0.08 | 0.03 | -0.01 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.51 | 0.07 | 0.03 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.85 | 0.06 | 0.02 | -0.01 | 6/22/2026 | 7/27/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 2.52 | 0.05 | 0.02 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.69 | 0.04 | 0.02 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.74 | 0.03 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.79 | 0.03 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.10 | 0.02 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.15 | 0.02 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.93 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.98 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.02 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.94 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:59 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 | % | 0.03 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.05 | 1 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 4.33 | -0.01 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 2.00 | 1.00 | % | 0.17 | 0 | 0 | 3.61 | -0.03 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 2.20 | 1.10 | % | 0.16 | 0 | 0 | 3.23 | -0.07 | 0.02 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 2.25 | 1.13 | % | 0.14 | 0 | 0 | 2.78 | -0.12 | 0.04 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 2.40 | 1.20 | % | 0.13 | 0 | 0 | 2.46 | -0.18 | 0.05 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.07 | -0.25 | 0.06 | -0.01 | 7/2/2026 | 7/27/2026 3:59:59 PM EST |
| 11.00 | 0.15 | 1.65 | 0.90 | 0.75 | -0.27 | -26.48% | 0.08 | 300 | 242 | 0.76 | -0.34 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 12.00 | 0.60 | 3.20 | 1.90 | 1.10 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.08 | -0.42 | 0.08 | -0.02 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 13.00 | 1.35 | 3.50 | 2.43 | 2.09 | 0.00 | 0.00% | 0.19 | 0 | 34 | 1.02 | -0.49 | 0.08 | -0.02 | 7/7/2026 | 7/27/2026 3:59:59 PM EST |
| 14.00 | 1.15 | 3.90 | 2.53 | % | 0.18 | 0 | 0 | 1.49 | -0.57 | 0.08 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 15.00 | 2.05 | 4.50 | 3.28 | 2.50 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.43 | -0.63 | 0.08 | -0.02 | 6/9/2026 | 7/27/2026 3:59:59 PM EST |
| 16.00 | 2.80 | 5.40 | 4.10 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.51 | -0.69 | 0.07 | -0.02 | 7/6/2026 | 7/27/2026 3:59:59 PM EST |
| 17.00 | 4.30 | 6.10 | 5.20 | 4.61 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.46 | -0.74 | 0.07 | -0.02 | 7/10/2026 | 7/27/2026 3:59:59 PM EST |
| 18.00 | 4.70 | 7.30 | 6.00 | 4.16 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.68 | -0.78 | 0.06 | -0.01 | 6/17/2026 | 7/27/2026 3:59:59 PM EST |
| 19.00 | 5.70 | 8.20 | 6.95 | 3.87 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.72 | -0.82 | 0.05 | -0.01 | 6/3/2026 | 7/27/2026 3:59:59 PM EST |
| 20.00 | 6.70 | 9.20 | 7.95 | 7.38 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.81 | -0.84 | 0.05 | -0.01 | 6/29/2026 | 7/27/2026 3:59:59 PM EST |
| 21.00 | 7.70 | 10.70 | 9.20 | % | 0.44 | 0 | 0 | 2.17 | -0.88 | 0.04 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 22.00 | 8.70 | 11.70 | 10.20 | % | 0.46 | 0 | 0 | 2.25 | -0.90 | 0.04 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 23.00 | 9.60 | 12.70 | 11.15 | 8.59 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.32 | -0.92 | 0.03 | -0.01 | 6/10/2026 | 7/27/2026 3:59:59 PM EST |
| 24.00 | 10.70 | 13.70 | 12.20 | 9.73 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.39 | -0.93 | 0.03 | -0.01 | 6/18/2026 | 7/27/2026 3:59:59 PM EST |
| 25.00 | 11.70 | 14.70 | 13.20 | % | 0.53 | 0 | 0 | 2.46 | -0.94 | 0.02 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 26.00 | 12.70 | 15.70 | 14.20 | % | 0.55 | 0 | 0 | 2.52 | -0.95 | 0.02 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 27.00 | 13.70 | 16.20 | 14.95 | % | 0.55 | 0 | 0 | 2.29 | -0.96 | 0.02 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 28.00 | 14.70 | 17.20 | 15.95 | % | 0.57 | 0 | 0 | 2.34 | -0.97 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 29.00 | 15.70 | 18.20 | 16.95 | % | 0.58 | 0 | 0 | 2.39 | -0.97 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 30.00 | 16.80 | 19.20 | 18.00 | % | 0.60 | 0 | 0 | 2.44 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 31.00 | 17.70 | 20.70 | 19.20 | % | 0.62 | 0 | 0 | 2.79 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 32.00 | 18.80 | 21.70 | 20.25 | % | 0.63 | 0 | 0 | 2.84 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 33.00 | 20.00 | 22.70 | 21.35 | % | 0.65 | 0 | 0 | 2.88 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 34.00 | 20.60 | 23.70 | 22.15 | % | 0.65 | 0 | 0 | 2.92 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 35.00 | 21.70 | 24.20 | 22.95 | % | 0.66 | 0 | 0 | 2.66 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST |