Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $22.84 as of 8/29/2025 3:19:04 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 12.10 | 15.50 | 13.80 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 13.00 | 11.00 | 14.50 | 12.75 | % | 0.98 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 14.00 | 10.20 | 13.50 | 11.85 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 15.00 | 8.80 | 12.50 | 10.65 | % | 0.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 16.00 | 8.60 | 11.50 | 10.05 | % | 0.63 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 17.00 | 6.70 | 10.50 | 8.60 | % | 0.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 17.50 | 6.40 | 9.90 | 8.15 | % | 0.47 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 18.00 | 6.00 | 9.50 | 7.75 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 18.50 | 5.40 | 9.10 | 7.25 | % | 0.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 19.00 | 5.00 | 8.40 | 6.70 | % | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 19.50 | 4.40 | 7.80 | 6.10 | % | 0.31 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.00 | 3.90 | 7.60 | 5.75 | % | 0.29 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.50 | 3.40 | 7.00 | 5.20 | % | 0.25 | 0 | 0 | 3.04 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 21.00 | 3.00 | 6.60 | 4.80 | % | 0.23 | 0 | 0 | 3.04 | 0.99 | 0.01 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 21.50 | 2.95 | 5.40 | 4.18 | % | 0.19 | 0 | 0 | 2.52 | 0.97 | 0.02 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 22.00 | 1.60 | 5.60 | 3.60 | 1.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.78 | 0.95 | 0.04 | -0.03 | 8/18/2025 | 8/29/2025 3:59:53 PM EST |
| 22.50 | 2.00 | 3.90 | 2.95 | 2.50 | +1.40 | +127.28% | 0.13 | 10 | 10 | 1.39 | 0.92 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 23.00 | 0.95 | 3.40 | 2.18 | 3.10 | +1.85 | +148.00% | 0.09 | 1 | 1 | 1.25 | 0.88 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 23.50 | 0.90 | 2.35 | 1.63 | 2.25 | +1.70 | +309.10% | 0.07 | 2 | 3 | 0.73 | 0.83 | 0.10 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 24.00 | 1.55 | 2.00 | 1.78 | 2.30 | +1.85 | +411.12% | 0.07 | 19 | 540 | 0.77 | 0.77 | 0.12 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 24.50 | 1.30 | 2.45 | 1.88 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.97 | 0.69 | 0.15 | -0.06 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 25.00 | 1.00 | 1.40 | 1.20 | 1.15 | +0.90 | +360.00% | 0.05 | 83 | 2,074 | 0.62 | 0.61 | 0.17 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 26.00 | 0.55 | 1.20 | 0.88 | 0.80 | +0.53 | +196.30% | 0.03 | 68 | 5 | 0.64 | 0.43 | 0.18 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 27.00 | 0.25 | 0.55 | 0.40 | 0.50 | +0.09 | +21.96% | 0.01 | 43 | 12 | 0.63 | 0.27 | 0.16 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 28.00 | 0.10 | 0.35 | 0.23 | 0.29 | -0.31 | -51.67% | 0.01 | 12 | 2 | 0.66 | 0.16 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 29.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.17 | -53.13% | 0.01 | 20 | 6 | 0.74 | 0.09 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.01 | -6.25% | 0.01 | 21 | 1 | 0.91 | 0.04 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.30 | 0.01 | 0.02 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.27 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 1.20 | 0.60 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.27 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.69 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.21 | -0.01 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.42 | -0.01 | 0.01 | -0.01 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.30 | -0.03 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 21 | 0.91 | -0.05 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.81 | -0.08 | 0.05 | -0.03 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 23.00 | 0.05 | 0.45 | 0.25 | 0.10 | -2.23 | -95.71% | 0.01 | 1 | 0 | 0.79 | -0.12 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 23.50 | 0.05 | 0.40 | 0.23 | 0.24 | -1.11 | -82.23% | 0.01 | 4 | 1 | 0.65 | -0.17 | 0.10 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.64 | -0.23 | 0.12 | -0.06 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 24.50 | 0.35 | 0.50 | 0.43 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.59 | -0.31 | 0.15 | -0.06 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 25.00 | 0.55 | 1.80 | 1.18 | 0.67 | -0.18 | -21.18% | 0.05 | 66 | 1 | 0.77 | -0.39 | 0.17 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 1.35 | 0.68 | 0.90 | % | 0.03 | 9 | 0 | 0.64 | -0.57 | 0.18 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 27.00 | 0.50 | 2.15 | 1.33 | 1.45 | % | 0.05 | 5 | 0 | 0.76 | -0.73 | 0.16 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 28.00 | 0.65 | 3.90 | 2.28 | % | 0.08 | 0 | 0 | 1.78 | -0.84 | 0.12 | -0.05 | 8/29/2025 3:59:53 PM EST | |||
| 29.00 | 1.55 | 4.80 | 3.18 | % | 0.11 | 0 | 0 | 1.92 | -0.91 | 0.08 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 3.80 | 4.90 | 4.35 | % | 0.14 | 0 | 0 | 1.39 | -0.96 | 0.05 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 31.00 | 4.80 | 7.00 | 5.90 | % | 0.19 | 0 | 0 | 2.61 | -0.99 | 0.02 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 32.00 | 5.00 | 7.90 | 6.45 | % | 0.20 | 0 | 0 | 2.64 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 33.00 | 5.60 | 9.20 | 7.40 | % | 0.22 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 34.00 | 6.90 | 10.20 | 8.55 | % | 0.25 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 35.00 | 7.60 | 10.80 | 9.20 | % | 0.26 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |