Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $14.14 as of 6/19/2025 7:18:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.20 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 6.00 | 6.60 | 9.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 7.00 | 5.40 | 8.80 | 7.46 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 8.00 | 4.40 | 7.80 | 6.66 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 9.00 | 3.50 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 10.00 | 3.80 | 5.50 | % | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 11.00 | 3.00 | 3.40 | 2.25 | 0.00 | 0.00% | 0 | 154 | 2.23 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:04 PM EST |
| 12.00 | 2.05 | 2.25 | 1.73 | 0.00 | 0.00% | 0 | 244 | 3.98 | 1.00 | 0.01 | 0.00 | 5/30/2025 | 6/18/2025 3:29:04 PM EST |
| 12.50 | 1.60 | 2.50 | 1.20 | 0.00 | 0.00% | 0 | 250 | 2.03 | 0.99 | 0.03 | 0.00 | 6/5/2025 | 6/18/2025 3:29:04 PM EST |
| 13.00 | 0.90 | 1.30 | 1.21 | -0.29 | -19.34% | 12 | 444 | 1.02 | 0.93 | 0.13 | -0.02 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 14.00 | 0.25 | 0.40 | 0.28 | -0.17 | -37.78% | 5 | 874 | 0.69 | 0.63 | 0.42 | -0.08 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | -0.01 | -7.15% | 204 | 265 | 0.74 | 0.39 | 0.49 | -0.08 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 15.00 | 0.05 | 0.20 | 0.05 | -0.07 | -58.34% | 102 | 251 | 0.81 | 0.18 | 0.38 | -0.06 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 15.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 9 | 2.18 | 0.06 | 0.20 | -0.03 | 6/11/2025 | 6/18/2025 3:29:04 PM EST |
| 16.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 292 | 2.53 | 0.02 | 0.08 | -0.01 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 16.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.85 | 0.00 | 0.02 | 0.00 | 6/9/2025 | 6/18/2025 3:29:04 PM EST |
| 17.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 95 | 3.14 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:04 PM EST |
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.07 | +0.04 | +133.34% | 1 | 26 | 2.45 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 899 | 4.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:04 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 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 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 6.00 | 0.00 | 1.85 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 100 | 6.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:04 PM EST |
| 10.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 5 | 5.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:04 PM EST |
| 11.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 6 | 4.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:04 PM EST |
| 12.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 18 | 3.51 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 6/18/2025 3:29:04 PM EST |
| 12.50 | 0.00 | 1.85 | 0.39 | 0.00 | 0.00% | 0 | 594 | 6.78 | -0.01 | 0.03 | 0.00 | 6/2/2025 | 6/18/2025 3:29:04 PM EST |
| 13.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 42 | 1.28 | -0.07 | 0.13 | -0.02 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 14.00 | 0.10 | 0.25 | 0.10 | -0.28 | -73.69% | 5 | 300 | 0.83 | -0.37 | 0.42 | -0.08 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 14.50 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 61 | 0.75 | -0.61 | 0.49 | -0.08 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 15.00 | 0.00 | 1.25 | 0.74 | 0.00 | 0.00% | 0 | 13 | 1.04 | -0.82 | 0.38 | -0.06 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 15.50 | 1.20 | 1.70 | % | 0 | 0 | 1.80 | -0.94 | 0.20 | -0.03 | 6/18/2025 3:29:04 PM EST | |||
| 16.00 | 1.55 | 2.30 | % | 0 | 0 | 2.13 | -0.98 | 0.08 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 16.50 | 2.05 | 2.90 | % | 0 | 0 | 3.76 | -1.00 | 0.02 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 17.00 | 2.60 | 3.50 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 17.50 | 3.10 | 4.70 | % | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 18.00 | 3.80 | 4.70 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 18.50 | 4.00 | 4.60 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 19.00 | 4.60 | 5.80 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 20.00 | 5.60 | 6.20 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 21.00 | 6.80 | 8.10 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 22.00 | 7.40 | 8.80 | % | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 23.00 | 8.70 | 9.40 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 24.00 | 9.60 | 10.20 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 25.00 | 10.70 | 12.30 | % | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |