Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $27.33 as of 10/17/2025 3:08:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.40 | 13.80 | 12.10 | % | 0.81 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:50 PM EST | |||
| 16.00 | 9.50 | 12.20 | 10.85 | % | 0.68 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:50 PM EST | |||
| 17.00 | 8.60 | 11.70 | 10.15 | % | 0.60 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:50 PM EST | |||
| 18.00 | 7.50 | 10.70 | 9.10 | % | 0.51 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:50 PM EST | |||
| 19.00 | 6.40 | 9.70 | 8.05 | % | 0.42 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:50 PM EST | |||
| 20.00 | 5.40 | 8.80 | 7.10 | % | 0.35 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:50 PM EST | |||
| 21.00 | 4.50 | 7.80 | 6.15 | % | 0.29 | 0 | 0 | 3.29 | 0.99 | 0.01 | -0.01 | 10/17/2025 3:59:50 PM EST | |||
| 22.00 | 3.40 | 6.80 | 5.10 | % | 0.23 | 0 | 0 | 2.95 | 0.97 | 0.02 | -0.03 | 10/17/2025 3:59:50 PM EST | |||
| 23.00 | 2.60 | 5.00 | 3.80 | % | 0.17 | 0 | 0 | 1.95 | 0.92 | 0.05 | -0.04 | 10/17/2025 3:59:50 PM EST | |||
| 24.00 | 1.90 | 4.70 | 3.30 | 6.57 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.21 | 0.86 | 0.08 | -0.06 | 9/25/2025 | 10/17/2025 3:59:50 PM EST |
| 25.00 | 1.20 | 2.45 | 1.83 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.37 | 0.76 | 0.11 | -0.07 | 9/25/2025 | 10/17/2025 3:59:50 PM EST |
| 26.00 | 0.30 | 3.00 | 1.65 | 1.75 | +0.40 | +29.63% | 0.06 | 1 | 5 | 0.90 | 0.63 | 0.14 | -0.08 | 10/17/2025 | 10/17/2025 3:59:50 PM EST |
| 27.00 | 0.65 | 1.25 | 0.95 | 1.08 | -0.67 | -38.29% | 0.04 | 10 | 7 | 0.72 | 0.49 | 0.15 | -0.08 | 10/17/2025 | 10/17/2025 3:59:50 PM EST |
| 28.00 | 0.40 | 0.80 | 0.60 | 0.71 | -0.59 | -45.39% | 0.02 | 2 | 12 | 0.75 | 0.35 | 0.14 | -0.08 | 10/17/2025 | 10/17/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.89 | 0.24 | 0.11 | -0.07 | 10/16/2025 | 10/17/2025 3:59:50 PM EST |
| 30.00 | 0.05 | 0.40 | 0.23 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.81 | 0.18 | 0.09 | -0.06 | 10/16/2025 | 10/17/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.17 | -0.32 | -65.31% | 0.01 | 1 | 5 | 1.19 | 0.09 | 0.06 | -0.04 | 10/17/2025 | 10/17/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.61 | 0.05 | 0.04 | -0.02 | 10/10/2025 | 10/17/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.72 | 0.03 | 0.02 | -0.01 | 10/13/2025 | 10/17/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.97 | 0.01 | 0.01 | -0.01 | 9/26/2025 | 10/17/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.43 | 0.01 | 0.01 | -0.01 | 10/14/2025 | 10/17/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/17/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/17/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/17/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.44 | -0.01 | 0.01 | -0.01 | 10/17/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.37 | -0.03 | 0.02 | -0.03 | 10/15/2025 | 10/17/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 1.20 | 0.60 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.78 | -0.08 | 0.05 | -0.04 | 10/16/2025 | 10/17/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.89 | -0.14 | 0.08 | -0.06 | 10/14/2025 | 10/17/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 1.50 | 0.75 | 0.40 | +0.05 | +14.29% | 0.03 | 11 | 1 | 1.04 | -0.24 | 0.11 | -0.07 | 10/17/2025 | 10/17/2025 3:59:50 PM EST |
| 26.00 | 0.20 | 1.10 | 0.65 | 0.78 | -0.97 | -55.43% | 0.03 | 31 | 31 | 0.67 | -0.37 | 0.14 | -0.08 | 10/17/2025 | 10/17/2025 3:59:50 PM EST |
| 27.00 | 0.90 | 1.95 | 1.43 | 1.55 | +0.25 | +19.24% | 0.05 | 9 | 25 | 0.88 | -0.51 | 0.15 | -0.08 | 10/17/2025 | 10/17/2025 3:59:50 PM EST |
| 28.00 | 1.60 | 2.15 | 1.88 | 2.33 | 0.00 | 0.00% | 0.07 | 0 | 93 | 0.75 | -0.65 | 0.14 | -0.08 | 10/14/2025 | 10/17/2025 3:59:50 PM EST |
| 29.00 | 1.80 | 2.90 | 2.35 | 4.42 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.25 | -0.76 | 0.11 | -0.07 | 10/14/2025 | 10/17/2025 3:59:50 PM EST |
| 30.00 | 2.30 | 4.70 | 3.50 | % | 0.12 | 0 | 0 | 1.89 | -0.82 | 0.09 | -0.06 | 10/17/2025 3:59:50 PM EST | |||
| 31.00 | 3.20 | 6.00 | 4.60 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 15 | 2.23 | -0.91 | 0.06 | -0.04 | 10/2/2025 | 10/17/2025 3:59:50 PM EST |
| 32.00 | 3.30 | 6.80 | 5.05 | % | 0.16 | 0 | 0 | 2.34 | -0.95 | 0.04 | -0.02 | 10/17/2025 3:59:50 PM EST | |||
| 33.00 | 4.90 | 7.70 | 6.30 | % | 0.19 | 0 | 0 | 2.43 | -0.97 | 0.02 | -0.01 | 10/17/2025 3:59:50 PM EST | |||
| 34.00 | 5.40 | 9.30 | 7.35 | % | 0.22 | 0 | 0 | 2.59 | -0.99 | 0.01 | -0.01 | 10/17/2025 3:59:50 PM EST | |||
| 35.00 | 6.30 | 9.80 | 8.05 | % | 0.23 | 0 | 0 | 2.74 | -0.99 | 0.01 | -0.01 | 10/17/2025 3:59:50 PM EST | |||
| 36.00 | 7.90 | 10.40 | 9.15 | % | 0.25 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:50 PM EST | |||
| 37.00 | 8.90 | 11.60 | 10.25 | % | 0.28 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:50 PM EST |