Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $13.81 as of 8/7/2026 7:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.70 | 14.70 | 13.20 | % | 13.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 2.00 | 10.90 | 13.80 | 12.35 | 12.84 | 0.00 | 0.00% | 6.17 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 3:59:58 PM EST |
| 3.00 | 9.90 | 12.80 | 11.35 | 13.72 | 0.00 | 0.00% | 3.78 | 0 | 3 | 9.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/7/2026 3:59:58 PM EST |
| 4.00 | 9.40 | 11.30 | 10.35 | % | 2.59 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 5.00 | 8.20 | 10.70 | 9.45 | % | 1.89 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 6.00 | 6.70 | 9.80 | 8.25 | % | 1.38 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 7.00 | 6.40 | 8.30 | 7.35 | % | 1.05 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 8.00 | 5.40 | 7.80 | 6.60 | 4.28 | 0.00 | 0.00% | 0.82 | 0 | 20 | 4.25 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:58 PM EST |
| 9.00 | 4.60 | 6.60 | 5.60 | 3.30 | 0.00 | 0.00% | 0.62 | 0 | 11 | 3.35 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:58 PM EST |
| 10.00 | 3.80 | 5.60 | 4.70 | 2.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:58 PM EST |
| 11.00 | 1.75 | 4.50 | 3.13 | % | 0.28 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 12.00 | 2.25 | 3.50 | 2.88 | 2.58 | +0.62 | +31.64% | 0.24 | 5 | 7 | 1.85 | 0.95 | 0.09 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 13.00 | 1.65 | 3.50 | 2.58 | 1.92 | +0.82 | +74.55% | 0.20 | 25 | 71 | 1.08 | 0.82 | 0.14 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 14.00 | 1.15 | 1.60 | 1.38 | 1.30 | +0.53 | +68.84% | 0.10 | 9 | 40 | 0.90 | 0.65 | 0.17 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 15.00 | 0.45 | 1.00 | 0.73 | 0.65 | +0.11 | +20.37% | 0.05 | 5 | 94 | 0.77 | 0.47 | 0.18 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 16.00 | 0.05 | 0.40 | 0.23 | 0.40 | +0.10 | +33.34% | 0.01 | 124 | 70 | 0.56 | 0.31 | 0.15 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.09 | +56.25% | 0.01 | 5 | 146 | 0.84 | 0.19 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.79 | 0.11 | 0.08 | -0.01 | 6/12/2026 | 8/7/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.08 | -0.08 | -50.00% | 0.02 | 25 | 39 | 1.63 | 0.06 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.04 | -0.31 | -88.58% | 0.01 | 16 | 50 | 1.79 | 0.03 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.83 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 8/7/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.54 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 8/7/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.80 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 6.71 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.62 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 5.25 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 4.49 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.50 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.30 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11,020 | 1.14 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 176 | 2.16 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.25 | -62.50% | 0.01 | 105 | 552 | 1.20 | -0.05 | 0.09 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 13.00 | 0.10 | 0.45 | 0.28 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.77 | -0.18 | 0.14 | -0.02 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 14.00 | 0.05 | 1.40 | 0.73 | 2.53 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.87 | -0.35 | 0.17 | -0.02 | 7/17/2026 | 8/7/2026 3:59:58 PM EST |
| 15.00 | 0.65 | 1.50 | 1.08 | 3.09 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.75 | -0.53 | 0.18 | -0.03 | 7/10/2026 | 8/7/2026 3:59:58 PM EST |
| 16.00 | 0.95 | 3.70 | 2.33 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.48 | -0.69 | 0.15 | -0.03 | 7/7/2026 | 8/7/2026 3:59:58 PM EST |
| 17.00 | 1.85 | 4.50 | 3.18 | 3.25 | 0.00 | 0.00% | 0.19 | 0 | 248 | 2.58 | -0.81 | 0.12 | -0.02 | 6/16/2026 | 8/7/2026 3:59:58 PM EST |
| 18.00 | 2.80 | 4.70 | 3.75 | 6.04 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.11 | -0.89 | 0.08 | -0.01 | 7/7/2026 | 8/7/2026 3:59:58 PM EST |
| 19.00 | 3.70 | 5.30 | 4.50 | 3.65 | 0.00 | 0.00% | 0.24 | 0 | 17 | 1.93 | -0.94 | 0.05 | -0.01 | 6/3/2026 | 8/7/2026 3:59:58 PM EST |
| 20.00 | 4.50 | 6.80 | 5.65 | % | 0.28 | 0 | 0 | 2.60 | -0.97 | 0.03 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 21.00 | 5.60 | 8.40 | 7.00 | % | 0.33 | 0 | 0 | 3.32 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 22.00 | 6.50 | 9.40 | 7.95 | % | 0.36 | 0 | 0 | 3.49 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 23.00 | 7.50 | 10.30 | 8.90 | % | 0.39 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 24.00 | 8.50 | 11.40 | 9.95 | % | 0.41 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 25.00 | 9.80 | 12.40 | 11.10 | 8.86 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 3:59:58 PM EST |
| 26.00 | 10.60 | 13.30 | 11.95 | % | 0.46 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 27.00 | 11.40 | 14.30 | 12.85 | % | 0.48 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 28.00 | 11.90 | 15.40 | 13.65 | % | 0.49 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 29.00 | 13.40 | 16.30 | 14.85 | % | 0.51 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 30.00 | 13.90 | 17.40 | 15.65 | % | 0.52 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 31.00 | 15.50 | 18.30 | 16.90 | % | 0.55 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 32.00 | 16.70 | 19.40 | 18.05 | % | 0.56 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 33.00 | 17.70 | 20.30 | 19.00 | % | 0.58 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 34.00 | 18.70 | 21.40 | 20.05 | % | 0.59 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 35.00 | 18.90 | 22.40 | 20.65 | % | 0.59 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST |