Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $25.81 as of 9/15/2025 5:30:41 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 | 13.80 | 17.20 | 15.50 | % | 1.29 | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 13.00 | 13.00 | 16.20 | 14.60 | % | 1.12 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 14.00 | 12.00 | 15.20 | 13.60 | 7.00 | 0.00 | 0.00% | 0.97 | 0 | 1 | 7.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/15/2025 3:59:49 PM EST |
| 15.00 | 11.10 | 13.20 | 12.15 | % | 0.81 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 16.00 | 11.10 | 11.50 | 11.30 | 5.37 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/15/2025 3:59:49 PM EST |
| 17.00 | 10.00 | 10.70 | 10.35 | 6.80 | 0.00 | 0.00% | 0.61 | 0 | 5 | 3.52 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/15/2025 3:59:49 PM EST |
| 17.50 | 9.40 | 11.10 | 10.25 | % | 0.59 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 18.00 | 8.90 | 11.30 | 10.10 | % | 0.56 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 18.50 | 8.50 | 10.50 | 9.50 | % | 0.51 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 19.00 | 8.10 | 9.60 | 8.85 | 8.40 | -2.05 | -19.62% | 0.47 | 1 | 4 | 4.40 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 19.50 | 7.80 | 8.90 | 8.35 | 8.00 | % | 0.43 | 1 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:49 PM EST | |
| 20.00 | 7.10 | 7.90 | 7.50 | 6.00 | 0.00 | 0.00% | 0.38 | 0 | 24 | 3.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/15/2025 3:59:49 PM EST |
| 20.50 | 6.30 | 7.60 | 6.95 | % | 0.34 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 21.00 | 6.30 | 6.50 | 6.40 | 2.67 | 0.00 | 0.00% | 0.30 | 0 | 141 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/15/2025 3:59:49 PM EST |
| 21.50 | 5.50 | 7.00 | 6.25 | 4.80 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/15/2025 3:59:49 PM EST |
| 22.00 | 5.30 | 5.50 | 5.40 | 4.10 | 0.00 | 0.00% | 0.25 | 0 | 599 | 1.20 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/15/2025 3:59:49 PM EST |
| 22.50 | 4.30 | 5.90 | 5.10 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.76 | 0.99 | 0.02 | -0.01 | 9/3/2025 | 9/15/2025 3:59:49 PM EST |
| 23.00 | 4.00 | 5.40 | 4.70 | 4.57 | +1.57 | +52.34% | 0.20 | 1 | 24 | 2.81 | 0.97 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 23.50 | 3.80 | 4.10 | 3.95 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.35 | 0.95 | 0.04 | -0.03 | 8/29/2025 | 9/15/2025 3:59:49 PM EST |
| 24.00 | 3.40 | 3.60 | 3.50 | 3.59 | +1.23 | +52.12% | 0.15 | 1 | 30 | 2.33 | 0.92 | 0.06 | -0.04 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 24.50 | 2.10 | 3.10 | 2.60 | % | 0.11 | 0 | 0 | 1.09 | 0.89 | 0.08 | -0.05 | 9/15/2025 3:59:49 PM EST | |||
| 25.00 | 2.50 | 2.65 | 2.58 | 2.60 | +1.15 | +79.31% | 0.10 | 6 | 161 | 0.95 | 0.84 | 0.10 | -0.07 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 26.00 | 1.70 | 1.90 | 1.80 | 2.01 | +1.01 | +101.00% | 0.07 | 4 | 91 | 0.95 | 0.71 | 0.14 | -0.10 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 27.00 | 1.10 | 1.30 | 1.20 | 1.50 | +0.89 | +145.91% | 0.04 | 5 | 36 | 0.92 | 0.56 | 0.16 | -0.12 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 28.00 | 0.65 | 0.85 | 0.75 | 0.75 | +0.41 | +120.59% | 0.03 | 25 | 60 | 0.89 | 0.40 | 0.15 | -0.12 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.49 | +0.30 | +157.90% | 0.01 | 47 | 13 | 0.97 | 0.27 | 0.13 | -0.11 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.24 | +0.11 | +84.62% | 0.01 | 1 | 130 | 0.99 | 0.17 | 0.10 | -0.08 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | 0.10 | 0.07 | -0.06 | 9/9/2025 | 9/15/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 575 | 1.13 | 0.05 | 0.04 | -0.04 | 9/8/2025 | 9/15/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.39 | 0.03 | 0.02 | -0.02 | 8/7/2025 | 9/15/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.98 | 0.01 | 0.01 | -0.01 | 8/15/2025 | 9/15/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.01 | 0.00 | 9/8/2025 | 9/15/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | 0.16 | % | 0.01 | 1 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:49 PM EST | |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.35 | -72.92% | 0.01 | 2 | 3 | 3.88 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.23 | -0.52 | -69.34% | 0.01 | 1 | 24 | 3.53 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/15/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 18 | 4.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/15/2025 3:59:49 PM EST |
| 18.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 13 | 4.30 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:49 PM EST |
| 19.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 34 | 4.10 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 3:59:49 PM EST |
| 20.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.69 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/15/2025 3:59:49 PM EST |
| 21.50 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.73 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.39 | -0.01 | 0.02 | -0.01 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.98 | -0.03 | 0.03 | -0.01 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | -0.05 | 0.04 | -0.03 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.89 | -0.08 | 0.06 | -0.04 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 24.50 | 0.10 | 0.20 | 0.15 | 0.10 | -0.33 | -76.75% | 0.01 | 7 | 3 | 0.84 | -0.11 | 0.08 | -0.05 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.43 | -68.26% | 0.01 | 5 | 87 | 0.84 | -0.16 | 0.10 | -0.07 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 26.00 | 0.35 | 0.50 | 0.43 | 0.39 | -0.78 | -66.67% | 0.02 | 3 | 13 | 1.03 | -0.29 | 0.14 | -0.10 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 27.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.81 | -50.32% | 0.03 | 46 | 33 | 0.83 | -0.44 | 0.16 | -0.12 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 28.00 | 1.30 | 1.50 | 1.40 | 1.77 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.85 | -0.60 | 0.15 | -0.12 | 9/9/2025 | 9/15/2025 3:59:49 PM EST |
| 29.00 | 1.95 | 2.25 | 2.10 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.75 | -0.73 | 0.13 | -0.11 | 9/5/2025 | 9/15/2025 3:59:49 PM EST |
| 30.00 | 2.75 | 3.10 | 2.93 | % | 0.10 | 0 | 0 | 0.81 | -0.83 | 0.10 | -0.08 | 9/15/2025 3:59:49 PM EST | |||
| 31.00 | 3.30 | 4.20 | 3.75 | % | 0.12 | 0 | 0 | 1.48 | -0.90 | 0.07 | -0.06 | 9/15/2025 3:59:49 PM EST | |||
| 32.00 | 4.40 | 6.80 | 5.60 | % | 0.17 | 0 | 0 | 3.28 | -0.95 | 0.04 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 33.00 | 5.30 | 7.40 | 6.35 | % | 0.19 | 0 | 0 | 2.95 | -0.97 | 0.02 | -0.02 | 9/15/2025 3:59:49 PM EST | |||
| 34.00 | 6.30 | 7.70 | 7.00 | % | 0.21 | 0 | 0 | 2.65 | -0.99 | 0.01 | -0.01 | 9/15/2025 3:59:49 PM EST | |||
| 35.00 | 7.40 | 9.50 | 8.45 | % | 0.24 | 0 | 0 | 3.65 | -1.00 | 0.01 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 36.00 | 8.40 | 10.50 | 9.45 | % | 0.26 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 37.00 | 9.30 | 11.10 | 10.20 | % | 0.28 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 38.00 | 10.40 | 12.60 | 11.50 | % | 0.30 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 39.00 | 11.30 | 13.80 | 12.55 | % | 0.32 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST |