Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 30.80 | 32.40 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM | |||
| 25.00 | 28.50 | 29.70 | 17.62 | 0.00 | 0.00% | 0 | 10 | 2.75 | 1.00 | 0.00 | 0.00 | 10/24/2022 | 12/2/2022 8:59:58 PM |
| 30.00 | 23.60 | 24.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM | |||
| 35.00 | 18.60 | 19.70 | 17.71 | 0.00 | 0.00% | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 11/8/2022 | 12/2/2022 8:59:58 PM |
| 40.00 | 13.70 | 14.80 | 13.22 | 0.00 | 0.00% | 0 | 17 | 1.33 | 0.99 | 0.00 | -0.01 | 11/18/2022 | 12/2/2022 8:59:58 PM |
| 45.00 | 9.00 | 10.10 | 12.20 | 0.00 | 0.00% | 0 | 47 | 1.01 | 0.91 | 0.02 | -0.04 | 11/30/2022 | 12/2/2022 8:59:58 PM |
| 50.00 | 4.90 | 5.70 | 5.50 | +0.41 | +8.06% | 28 | 3,533 | 0.71 | 0.74 | 0.04 | -0.09 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 55.00 | 2.15 | 2.65 | 2.40 | 0.00 | 0.00% | 26 | 1,704 | 0.67 | 0.47 | 0.06 | -0.10 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 60.00 | 0.85 | 1.00 | 0.96 | +0.16 | +20.00% | 25 | 1,815 | 0.68 | 0.23 | 0.04 | -0.08 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 65.00 | 0.15 | 0.45 | 0.35 | +0.05 | +16.67% | 2 | 595 | 0.67 | 0.09 | 0.02 | -0.04 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 70.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 107 | 0.84 | 0.03 | 0.01 | -0.02 | 11/29/2022 | 12/2/2022 8:59:58 PM |
| 75.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 135 | 1.17 | 0.01 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:58 PM |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 321 | 0.90 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:58 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM | |||
| 25.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 12 | 5.36 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 12/2/2022 8:59:58 PM |
| 30.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 117 | 1.95 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:58 PM |
| 35.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 98 | 1.31 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:58 PM |
| 40.00 | 0.00 | 0.35 | 0.13 | -0.22 | -62.86% | 11 | 1,058 | 1.09 | -0.01 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 45.00 | 0.20 | 0.50 | 0.40 | -0.10 | -20.00% | 7 | 707 | 0.73 | -0.09 | 0.02 | -0.04 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 50.00 | 1.05 | 1.25 | 1.15 | -0.55 | -32.36% | 25 | 742 | 0.67 | -0.26 | 0.04 | -0.09 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 55.00 | 3.00 | 3.60 | 3.20 | -0.80 | -20.00% | 3 | 360 | 0.66 | -0.53 | 0.06 | -0.10 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 60.00 | 6.60 | 7.30 | 7.20 | 0.00 | 0.00% | 0 | 212 | 0.69 | -0.77 | 0.04 | -0.08 | 11/30/2022 | 12/2/2022 8:59:58 PM |
| 65.00 | 10.70 | 11.80 | 12.80 | 0.00 | 0.00% | 0 | 13 | 0.93 | -0.91 | 0.02 | -0.04 | 11/18/2022 | 12/2/2022 8:59:58 PM |
| 70.00 | 15.50 | 16.60 | 14.61 | 0.00 | 0.00% | 0 | 6 | 1.08 | -0.97 | 0.01 | -0.02 | 11/17/2022 | 12/2/2022 8:59:58 PM |
| 75.00 | 20.40 | 21.50 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 12/2/2022 8:59:58 PM | |||
| 80.00 | 23.90 | 28.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM |