Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $18.32 as of 11/20/2024 3:58:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.50 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 12.00 | 6.40 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 13.00 | 5.40 | 9.50 | % | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 14.00 | 4.90 | 7.50 | % | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 15.00 | 3.70 | 6.40 | % | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 16.00 | 2.55 | 6.40 | % | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 17.00 | 1.35 | 4.50 | % | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 18.00 | 2.00 | 2.55 | % | 0 | 0 | 1.40 | 0.95 | 0.07 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 18.50 | 1.65 | 2.65 | 0.05 | -0.43 | -89.59% | 1 | 2 | 3.17 | 0.90 | 0.12 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 19.00 | 0.30 | 2.15 | 1.17 | +0.62 | +112.73% | 2 | 3 | 1.75 | 0.81 | 0.19 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 19.50 | 0.85 | 1.00 | 0.20 | -0.01 | -4.77% | 1 | 3 | 0.94 | 0.69 | 0.25 | -0.11 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 20.00 | 0.55 | 0.70 | 0.60 | +0.50 | +500.00% | 15 | 95 | 0.94 | 0.55 | 0.28 | -0.13 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 20.50 | 0.35 | 0.50 | 0.50 | +0.38 | +316.67% | 169 | 6 | 0.99 | 0.41 | 0.27 | -0.14 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 21.00 | 0.25 | 0.35 | 0.30 | +0.10 | +50.00% | 8 | 506 | 1.06 | 0.29 | 0.24 | -0.13 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 21.50 | 0.15 | 0.20 | 0.25 | +0.08 | +47.06% | 20 | 5 | 1.03 | 0.20 | 0.19 | -0.11 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 22.00 | 0.05 | 0.15 | 0.12 | +0.07 | +140.00% | 14 | 4 | 1.02 | 0.13 | 0.15 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 22.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.08 | 0.10 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 23.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 9 | 1.35 | 0.04 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 23.50 | 0.00 | 0.05 | 0.90 | 0.00 | 0.00% | 0 | 20 | 1.28 | 0.02 | 0.04 | -0.01 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 24.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.75 | 0.01 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 24.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.94 | 0.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 25.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.68 | 0.00 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 25.50 | 0.00 | 0.70 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 2 | 3.45 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:50 PM EST |
| 26.50 | 0.00 | 0.50 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.05 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 40 | 4.57 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.30 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.29 | -0.05 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 18.50 | 0.05 | 0.10 | 0.08 | -0.47 | -85.46% | 1 | 27 | 0.94 | -0.10 | 0.12 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 19.00 | 0.10 | 0.20 | 0.22 | -0.58 | -72.50% | 4 | 165 | 0.92 | -0.19 | 0.19 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 19.50 | 0.25 | 0.30 | 0.35 | -0.57 | -61.96% | 2 | 21 | 0.90 | -0.31 | 0.25 | -0.11 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 20.00 | 0.45 | 0.55 | 0.45 | -1.20 | -72.73% | 25 | 565 | 0.94 | -0.45 | 0.28 | -0.13 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 20.50 | 0.70 | 0.85 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.95 | -0.59 | 0.27 | -0.14 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 21.00 | 1.05 | 1.20 | 1.55 | 0.00 | 0.00% | 0 | 28 | 0.96 | -0.71 | 0.24 | -0.13 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 21.50 | 1.35 | 1.60 | 2.23 | 0.00 | 0.00% | 0 | 65 | 0.98 | -0.80 | 0.19 | -0.11 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 22.00 | 1.15 | 2.55 | 3.05 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.87 | 0.15 | -0.09 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 22.50 | 2.05 | 2.65 | % | 0 | 0 | 1.75 | -0.92 | 0.10 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 23.00 | 2.60 | 3.20 | % | 0 | 0 | 1.56 | -0.96 | 0.07 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 23.50 | 3.20 | 4.10 | % | 0 | 0 | 5.48 | -0.98 | 0.04 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 24.00 | 3.50 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 0 | 5.20 | -0.99 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 24.50 | 2.80 | 6.90 | % | 0 | 0 | 5.77 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 25.00 | 3.50 | 6.90 | % | 0 | 0 | 6.16 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 25.50 | 3.90 | 6.70 | % | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 26.00 | 4.70 | 7.90 | % | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 26.50 | 5.00 | 7.70 | % | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 27.00 | 5.40 | 9.30 | % | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 27.50 | 6.00 | 9.50 | % | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 28.00 | 7.00 | 10.20 | % | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 29.00 | 7.40 | 11.50 | 8.90 | 0.00 | 0.00% | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 30.00 | 8.50 | 12.50 | % | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 31.00 | 9.80 | 12.90 | % | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 32.00 | 10.30 | 13.20 | % | 0 | 0 | 8.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 33.00 | 12.00 | 15.50 | % | 0 | 0 | 8.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |