Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $32.00 as of 12/17/2025 7:24:20 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.70 | 19.10 | 17.40 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 11:59:06 AM EST | |||
| 18.00 | 12.80 | 16.10 | 14.45 | % | 0.80 | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 12/17/2025 11:59:06 AM EST | |||
| 19.00 | 11.80 | 15.10 | 13.45 | % | 0.71 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 12/17/2025 11:59:06 AM EST | |||
| 20.00 | 10.80 | 14.10 | 12.45 | % | 0.62 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 12/17/2025 11:59:06 AM EST | |||
| 21.00 | 9.90 | 12.70 | 11.30 | 12.17 | 0.00 | 0.00% | 0.54 | 0 | 1 | 6.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 11:59:06 AM EST |
| 22.00 | 9.30 | 11.20 | 10.25 | 9.80 | 0.00 | 0.00% | 0.47 | 0 | 28 | 5.24 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 11:59:06 AM EST |
| 23.00 | 8.30 | 10.20 | 9.25 | 8.89 | 0.00 | 0.00% | 0.40 | 0 | 3 | 4.80 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 11:59:06 AM EST |
| 24.00 | 7.30 | 9.20 | 8.25 | 7.49 | 0.00 | 0.00% | 0.34 | 0 | 3 | 4.38 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 11:59:06 AM EST |
| 25.00 | 6.30 | 7.50 | 6.90 | 6.94 | -0.66 | -8.69% | 0.28 | 2 | 29 | 2.84 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 11:59:06 AM EST |
| 26.00 | 5.30 | 6.80 | 6.05 | 6.07 | +3.22 | +112.99% | 0.23 | 3 | 191 | 3.56 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 11:59:06 AM EST |
| 27.00 | 4.40 | 6.00 | 5.20 | 5.18 | +1.30 | +33.51% | 0.19 | 1 | 498 | 3.16 | 1.00 | 0.01 | 0.00 | 12/17/2025 | 12/17/2025 11:59:06 AM EST |
| 28.00 | 3.40 | 5.20 | 4.30 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 372 | 2.77 | 0.98 | 0.02 | -0.02 | 12/10/2025 | 12/17/2025 11:59:06 AM EST |
| 29.00 | 2.50 | 4.30 | 3.40 | 3.46 | 0.00 | 0.00% | 0.12 | 0 | 30 | 2.50 | 0.94 | 0.05 | -0.06 | 12/15/2025 | 12/17/2025 11:59:06 AM EST |
| 30.00 | 1.80 | 3.30 | 2.55 | 3.09 | 0.00 | 0.00% | 0.08 | 0 | 78 | 2.09 | 0.85 | 0.10 | -0.12 | 12/12/2025 | 12/17/2025 11:59:06 AM EST |
| 31.00 | 1.10 | 1.80 | 1.45 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.87 | 0.73 | 0.15 | -0.16 | 12/15/2025 | 12/17/2025 11:59:06 AM EST |
| 32.00 | 0.45 | 1.10 | 0.78 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.82 | 0.56 | 0.19 | -0.19 | 12/15/2025 | 12/17/2025 11:59:06 AM EST |
| 33.00 | 0.30 | 0.65 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.86 | 0.37 | 0.18 | -0.18 | 12/16/2025 | 12/17/2025 11:59:06 AM EST |
| 34.00 | 0.15 | 0.35 | 0.25 | 0.21 | -0.14 | -40.00% | 0.01 | 1 | 366 | 0.87 | 0.22 | 0.14 | -0.15 | 12/17/2025 | 12/17/2025 11:59:06 AM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 756 | 0.90 | 0.13 | 0.09 | -0.11 | 12/15/2025 | 12/17/2025 11:59:06 AM EST |
| 36.00 | 0.05 | 0.40 | 0.23 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 189 | 1.06 | 0.07 | 0.06 | -0.07 | 12/17/2025 | 12/17/2025 11:59:06 AM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.54 | 0.02 | 0.02 | -0.02 | 12/12/2025 | 12/17/2025 11:59:06 AM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 205 | 2.78 | 0.01 | 0.01 | -0.01 | 12/10/2025 | 12/17/2025 11:59:06 AM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 11:59:06 AM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 170 | 3.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 11:59:06 AM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.45 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/17/2025 11:59:06 AM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 319 | 2.56 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 11:59:06 AM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 12/17/2025 11:59:06 AM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.02 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/17/2025 11:59:06 AM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 106 | 3.80 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 11:59:06 AM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.40 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/17/2025 11:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/17/2025 11:59:06 AM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 12/17/2025 11:59:06 AM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.59 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/17/2025 11:59:06 AM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 12/17/2025 11:59:06 AM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.63 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/17/2025 11:59:06 AM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/17/2025 11:59:06 AM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.74 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/17/2025 11:59:06 AM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 12/17/2025 11:59:06 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 55 | 3.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 11:59:06 AM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.51 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/17/2025 11:59:06 AM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.81 | 0.00 | 0.01 | 0.00 | 12/16/2025 | 12/17/2025 11:59:06 AM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,733 | 2.23 | -0.02 | 0.02 | -0.02 | 12/15/2025 | 12/17/2025 11:59:06 AM EST |
| 29.00 | 0.05 | 0.75 | 0.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.47 | -0.06 | 0.05 | -0.06 | 12/16/2025 | 12/17/2025 11:59:06 AM EST |
| 30.00 | 0.10 | 0.40 | 0.25 | 0.10 | -0.24 | -70.59% | 0.01 | 2 | 115 | 0.90 | -0.15 | 0.10 | -0.12 | 12/17/2025 | 12/17/2025 11:59:06 AM EST |
| 31.00 | 0.30 | 0.55 | 0.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.87 | -0.27 | 0.15 | -0.16 | 12/9/2025 | 12/17/2025 11:59:06 AM EST |
| 32.00 | 0.65 | 0.95 | 0.80 | 1.41 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.84 | -0.44 | 0.19 | -0.19 | 12/12/2025 | 12/17/2025 11:59:06 AM EST |
| 33.00 | 1.15 | 1.55 | 1.35 | 1.56 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.79 | -0.63 | 0.18 | -0.18 | 12/11/2025 | 12/17/2025 11:59:06 AM EST |
| 34.00 | 1.80 | 2.40 | 2.10 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 61 | 1.30 | -0.78 | 0.14 | -0.15 | 12/12/2025 | 12/17/2025 11:59:06 AM EST |
| 35.00 | 2.05 | 3.80 | 2.93 | 3.15 | 0.00 | 0.00% | 0.08 | 0 | 10 | 2.06 | -0.87 | 0.09 | -0.11 | 11/10/2025 | 12/17/2025 11:59:06 AM EST |
| 36.00 | 3.00 | 4.70 | 3.85 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 7 | 2.24 | -0.93 | 0.06 | -0.07 | 11/17/2025 | 12/17/2025 11:59:06 AM EST |
| 37.00 | 3.90 | 5.70 | 4.80 | % | 0.13 | 0 | 0 | 2.50 | -0.98 | 0.02 | -0.02 | 12/17/2025 11:59:06 AM EST | |||
| 38.00 | 4.90 | 6.90 | 5.90 | 6.50 | 0.00 | 0.00% | 0.16 | 0 | 4 | 2.99 | -0.99 | 0.01 | -0.01 | 11/18/2025 | 12/17/2025 11:59:06 AM EST |
| 39.00 | 5.80 | 7.90 | 6.85 | % | 0.18 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 12/17/2025 11:59:06 AM EST | |||
| 40.00 | 6.70 | 8.90 | 7.80 | 7.80 | % | 0.20 | 2 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 11:59:06 AM EST | |
| 41.00 | 7.60 | 9.80 | 8.70 | 8.70 | % | 0.21 | 2 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 11:59:06 AM EST | |
| 42.00 | 8.50 | 10.80 | 9.65 | % | 0.23 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 12/17/2025 11:59:06 AM EST | |||
| 43.00 | 9.50 | 11.80 | 10.65 | % | 0.25 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 12/17/2025 11:59:06 AM EST | |||
| 44.00 | 10.50 | 13.30 | 11.90 | % | 0.27 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 12/17/2025 11:59:06 AM EST | |||
| 45.00 | 11.50 | 14.30 | 12.90 | 13.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/17/2025 11:59:06 AM EST |
| 50.00 | 16.50 | 19.30 | 17.90 | % | 0.36 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 12/17/2025 11:59:06 AM EST |