Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $15.35 as of 9/6/2024 3:38:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.80 | 11.80 | % | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 9.00 | 4.40 | 7.80 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 10.00 | 3.80 | 6.80 | 4.50 | 0.00 | 0.00% | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 11.00 | 2.40 | 5.90 | % | 0 | 0 | 2.86 | 0.98 | 0.02 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 12.00 | 1.40 | 5.00 | 2.30 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.94 | 0.05 | -0.01 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 13.00 | 1.30 | 2.45 | 1.50 | 0.00 | 0.00% | 0 | 117 | 1.24 | 0.86 | 0.09 | -0.02 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 14.00 | 1.50 | 1.65 | 1.62 | 0.00 | 0.00% | 0 | 44 | 0.73 | 0.74 | 0.14 | -0.03 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 15.00 | 0.90 | 0.95 | 1.07 | +0.10 | +10.31% | 5 | 85 | 0.69 | 0.57 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 16.00 | 0.45 | 0.55 | 0.55 | -0.05 | -8.34% | 1 | 637 | 0.68 | 0.38 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 17.00 | 0.20 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 213 | 0.66 | 0.21 | 0.15 | -0.02 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 18.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 144 | 0.65 | 0.10 | 0.10 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 79 | 0.80 | 0.05 | 0.05 | -0.01 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 521 | 0.81 | 0.02 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 21.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.66 | 0.01 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 22.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 61 | 1.80 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 23.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.93 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 24.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 31 | 2.05 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 65 | 1.47 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.68 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:57 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 | 0.05 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 603 | 1.73 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 79 | 2.68 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 11.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.41 | -0.02 | 0.02 | 0.00 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 12.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 357 | 0.82 | -0.06 | 0.05 | -0.01 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 13.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 204 | 0.74 | -0.14 | 0.09 | -0.02 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 14.00 | 0.30 | 0.40 | 0.40 | +0.10 | +33.34% | 115 | 475 | 0.72 | -0.26 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 15.00 | 0.65 | 0.75 | 0.80 | +0.06 | +8.11% | 10 | 417 | 0.68 | -0.43 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 16.00 | 1.20 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 70 | 0.68 | -0.62 | 0.19 | -0.03 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 17.00 | 1.05 | 3.90 | 2.65 | 0.00 | 0.00% | 0 | 113 | 0.38 | -0.79 | 0.15 | -0.02 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 18.00 | 2.55 | 4.80 | 2.80 | 0.00 | 0.00% | 0 | 199 | 0.78 | -0.90 | 0.10 | -0.01 | 8/21/2024 | 9/6/2024 3:59:57 PM EST |
| 19.00 | 2.25 | 5.70 | 4.13 | 0.00 | 0.00% | 0 | 6 | 1.62 | -0.95 | 0.05 | -0.01 | 8/2/2024 | 9/6/2024 3:59:57 PM EST |
| 20.00 | 3.00 | 6.60 | 5.45 | 0.00 | 0.00% | 0 | 32 | 1.60 | -0.98 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 21.00 | 4.20 | 7.70 | % | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 22.00 | 4.90 | 8.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 23.00 | 5.90 | 9.70 | 6.95 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:57 PM EST |
| 24.00 | 6.90 | 10.70 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 25.00 | 9.60 | 10.10 | 7.88 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 12.90 | 16.70 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |