Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $20.14 as of 7/11/2025 8:18:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.60 | 16.00 | 14.80 | % | 2.96 | 0 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 6.00 | 12.60 | 15.80 | 14.20 | % | 2.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 7.00 | 11.70 | 14.10 | 12.90 | % | 1.84 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 8.00 | 10.70 | 13.30 | 12.00 | % | 1.50 | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 9.00 | 9.90 | 12.50 | 11.20 | % | 1.24 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 10.00 | 9.10 | 10.80 | 9.95 | 10.00 | 0.00 | 0.00% | 0.99 | 0 | 201 | 4.41 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 11.00 | 8.50 | 10.50 | 9.50 | % | 0.86 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 12.00 | 7.70 | 8.80 | 8.25 | 7.07 | 0.00 | 0.00% | 0.69 | 0 | 10 | 3.87 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 12.50 | 7.30 | 8.70 | 8.00 | % | 0.64 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 13.00 | 7.00 | 8.60 | 7.80 | 5.30 | 0.00 | 0.00% | 0.60 | 0 | 192 | 2.07 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 14.00 | 6.00 | 7.10 | 6.55 | 4.52 | 0.00 | 0.00% | 0.47 | 0 | 317 | 2.05 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 14.50 | 5.40 | 7.20 | 6.30 | 1.08 | 0.00 | 0.00% | 0.43 | 0 | 41 | 1.63 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:48 PM EST |
| 15.00 | 5.00 | 5.30 | 5.15 | 5.08 | -0.12 | -2.31% | 0.34 | 1 | 654 | 1.50 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 15.50 | 4.30 | 6.00 | 5.15 | 1.99 | 0.00 | 0.00% | 0.33 | 0 | 6 | 3.31 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 16.00 | 4.10 | 5.50 | 4.80 | 4.30 | 0.00 | 0.00% | 0.30 | 0 | 269 | 1.23 | 1.00 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 16.50 | 3.20 | 4.30 | 3.75 | 2.10 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.76 | 0.98 | 0.02 | -0.01 | 7/3/2025 | 7/11/2025 3:59:48 PM EST |
| 17.00 | 3.10 | 5.00 | 4.05 | 2.81 | -0.49 | -14.85% | 0.24 | 1 | 284 | 0.97 | 0.97 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 17.50 | 2.40 | 3.20 | 2.80 | 2.60 | +1.50 | +136.37% | 0.16 | 12 | 28 | 2.64 | 0.95 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 18.00 | 1.60 | 2.95 | 2.28 | 2.10 | -0.20 | -8.70% | 0.13 | 7 | 163 | 0.96 | 0.90 | 0.10 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 18.50 | 0.80 | 2.90 | 1.85 | 1.50 | -0.30 | -16.67% | 0.10 | 2 | 5 | 1.59 | 0.85 | 0.14 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 19.00 | 1.30 | 1.50 | 1.40 | 1.00 | -1.00 | -50.00% | 0.07 | 10 | 552 | 0.60 | 0.77 | 0.18 | -0.04 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 20.00 | 0.70 | 0.85 | 0.78 | 0.70 | -0.20 | -22.23% | 0.04 | 10 | 333 | 0.62 | 0.56 | 0.24 | -0.05 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 21.00 | 0.20 | 0.50 | 0.35 | 0.60 | +0.13 | +27.66% | 0.02 | 2 | 127 | 0.83 | 0.33 | 0.21 | -0.04 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.13 | -0.14 | -51.86% | 0.01 | 2 | 83 | 0.78 | 0.16 | 0.14 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.18 | 0.06 | 0.07 | -0.01 | 5/9/2025 | 7/11/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 50 | 0.92 | 0.02 | 0.03 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 255 | 2.00 | 0.01 | 0.01 | 0.00 | 7/3/2025 | 7/11/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.36 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/11/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.52 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 7/11/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.68 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 244 | 2.48 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 3.08 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/11/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.40 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 32 | 4.40 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 262 | 3.90 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 180 | 3.67 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,708 | 3.45 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 717 | 3.03 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 42 | 2.82 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 211 | 2.63 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:48 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 183 | 2.04 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 16.50 | 0.05 | 0.70 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.38 | -0.02 | 0.02 | -0.01 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.15 | +0.05 | +50.00% | 0.01 | 2,300 | 3,785 | 0.91 | -0.03 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.05 | -0.05 | 0.06 | -0.01 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.75 | -0.10 | 0.10 | -0.02 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.75 | -0.15 | 0.14 | -0.03 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.30 | +0.01 | +3.45% | 0.01 | 11 | 89 | 0.60 | -0.23 | 0.18 | -0.04 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 20.00 | 0.50 | 0.70 | 0.60 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.62 | -0.44 | 0.24 | -0.05 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 21.00 | 1.10 | 1.45 | 1.28 | 1.19 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.70 | -0.67 | 0.21 | -0.04 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 22.00 | 1.65 | 2.25 | 1.95 | 7.75 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.55 | -0.84 | 0.14 | -0.03 | 6/11/2025 | 7/11/2025 3:59:48 PM EST |
| 23.00 | 2.35 | 3.40 | 2.88 | 8.54 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.49 | -0.94 | 0.07 | -0.01 | 6/9/2025 | 7/11/2025 3:59:48 PM EST |
| 24.00 | 3.40 | 4.80 | 4.10 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.03 | -0.98 | 0.03 | -0.01 | 2/14/2025 | 7/11/2025 3:59:48 PM EST |
| 25.00 | 4.40 | 6.60 | 5.50 | 11.87 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.31 | -0.99 | 0.01 | 0.00 | 4/9/2025 | 7/11/2025 3:59:48 PM EST |
| 26.00 | 5.60 | 7.70 | 6.65 | 7.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 7/11/2025 3:59:48 PM EST |
| 27.00 | 6.40 | 8.60 | 7.50 | 7.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 7/11/2025 3:59:48 PM EST |
| 28.00 | 7.40 | 8.90 | 8.15 | 7.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 7/11/2025 3:59:48 PM EST |
| 29.00 | 8.50 | 10.60 | 9.55 | % | 0.33 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 30.00 | 9.40 | 11.40 | 10.40 | 11.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 7/11/2025 3:59:48 PM EST |
| 31.00 | 10.50 | 12.50 | 11.50 | % | 0.37 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 32.00 | 11.40 | 13.00 | 12.20 | % | 0.38 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 33.00 | 12.40 | 14.50 | 13.45 | % | 0.41 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 34.00 | 12.90 | 15.00 | 13.95 | % | 0.41 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 14.40 | 16.10 | 15.25 | % | 0.44 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST |