Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $12.89 as of 5/5/2025 2:57:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.20 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 4.00 | 8.00 | 10.70 | 9.30 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 5.00 | 7.20 | 9.70 | 8.50 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 6.00 | 6.20 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 7.00 | 5.50 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 7.50 | 5.00 | 6.90 | % | 0 | 0 | 9.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 8.00 | 4.50 | 6.30 | % | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 9.00 | 2.80 | 5.20 | % | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 10.00 | 2.45 | 3.10 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 11.00 | 1.50 | 2.05 | % | 0 | 0 | 1.83 | 1.00 | 0.03 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 12.00 | 0.75 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.78 | 0.30 | -0.03 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 12.50 | 0.45 | 0.70 | 0.50 | % | 1 | 0 | 0.97 | 0.60 | 0.40 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 13.00 | 0.20 | 0.30 | 0.25 | -0.15 | -37.50% | 54 | 312 | 0.70 | 0.40 | 0.42 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.10 | 0.07 | -0.02 | -22.23% | 50 | 8 | 0.88 | 0.09 | 0.20 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 7 | 2.57 | 0.04 | 0.10 | -0.01 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.01 | 0.04 | 0.00 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 15.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 3.07 | 0.00 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 3 | 3.69 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.13 | +0.03 | +30.00% | 1 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | % | 1 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.20 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.70 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 1 | 5.64 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.65 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.65 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.35 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.03 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 12.00 | 0.05 | 0.20 | 0.14 | -0.06 | -30.00% | 50 | 1 | 0.78 | -0.22 | 0.30 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 12.50 | 0.20 | 0.35 | 0.29 | -0.21 | -42.00% | 13 | 1 | 0.70 | -0.40 | 0.40 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 13.00 | 0.45 | 0.60 | 0.52 | 0.00 | 0.00% | 0 | 62 | 0.67 | -0.60 | 0.42 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 14.00 | 1.05 | 1.50 | 1.23 | 0.00 | 0.00% | 0 | 6 | 1.27 | -0.91 | 0.20 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 14.50 | 1.70 | 2.10 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.75 | -0.96 | 0.10 | -0.01 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 2.00 | 2.35 | 1.70 | 0.00 | 0.00% | 0 | 6 | 1.29 | -0.99 | 0.04 | 0.00 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 15.50 | 2.45 | 4.90 | % | 0 | 0 | 5.78 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 16.00 | 3.10 | 5.00 | 2.00 | 0.00 | 0.00% | 0 | 3 | 5.27 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:50 PM EST |
| 16.50 | 2.60 | 4.90 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 17.00 | 4.00 | 5.00 | 1.89 | 0.00 | 0.00% | 0 | 1 | 3.71 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:50 PM EST |
| 17.50 | 4.50 | 5.90 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 18.00 | 5.00 | 6.10 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 18.50 | 5.50 | 7.00 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 19.00 | 6.00 | 6.80 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 20.00 | 7.10 | 7.60 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 21.00 | 8.10 | 10.10 | % | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 22.00 | 9.10 | 11.20 | % | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 22.50 | 9.60 | 11.40 | % | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 23.00 | 10.00 | 11.00 | 10.85 | % | 1 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 24.00 | 11.10 | 12.30 | 11.65 | % | 1 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 25.00 | 12.00 | 13.40 | % | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 26.00 | 13.10 | 14.70 | % | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 27.00 | 14.00 | 15.70 | % | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 28.00 | 15.10 | 17.40 | % | 0 | 0 | 9.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 17.10 | 18.80 | % | 0 | 0 | 8.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 22.10 | 24.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |