Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $14.63 as of 6/18/2026 4:38:02 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 | 12.20 | 14.70 | 13.45 | 13.88 | 0.00 | 0.00% | 13.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 2.00 | 11.20 | 13.70 | 12.45 | 12.77 | 0.00 | 0.00% | 6.22 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:04 PM EST |
| 3.00 | 10.20 | 12.70 | 11.45 | 15.03 | 0.00 | 0.00% | 3.82 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/18/2026 4:00:04 PM EST |
| 4.00 | 9.10 | 11.70 | 10.40 | % | 2.60 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 5.00 | 8.10 | 10.70 | 9.40 | % | 1.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 6.00 | 7.10 | 9.50 | 8.30 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 7.00 | 6.10 | 8.50 | 7.30 | % | 1.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 8.00 | 5.20 | 7.60 | 6.40 | % | 0.80 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 9.00 | 4.30 | 6.30 | 5.30 | % | 0.59 | 0 | 0 | 2.37 | 0.99 | 0.01 | -0.01 | 6/18/2026 4:00:04 PM EST | |||
| 10.00 | 3.20 | 5.40 | 4.30 | % | 0.43 | 0 | 0 | 2.09 | 0.96 | 0.03 | -0.01 | 6/18/2026 4:00:04 PM EST | |||
| 11.00 | 2.35 | 4.50 | 3.43 | % | 0.31 | 0 | 0 | 1.83 | 0.90 | 0.06 | -0.01 | 6/18/2026 4:00:04 PM EST | |||
| 12.00 | 1.50 | 3.70 | 2.60 | 3.85 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.65 | 0.82 | 0.09 | -0.02 | 6/12/2026 | 6/18/2026 4:00:04 PM EST |
| 13.00 | 1.65 | 1.90 | 1.78 | 2.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.64 | 0.72 | 0.12 | -0.02 | 6/9/2026 | 6/18/2026 4:00:04 PM EST |
| 14.00 | 1.05 | 1.30 | 1.18 | 2.19 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | 0.58 | 0.14 | -0.02 | 6/8/2026 | 6/18/2026 4:00:04 PM EST |
| 15.00 | 0.70 | 0.90 | 0.80 | 0.79 | -0.33 | -29.47% | 0.05 | 19 | 14 | 0.68 | 0.45 | 0.14 | -0.02 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 16.00 | 0.40 | 0.60 | 0.50 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.68 | 0.33 | 0.13 | -0.02 | 6/15/2026 | 6/18/2026 4:00:04 PM EST |
| 17.00 | 0.30 | 0.45 | 0.38 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.72 | 0.23 | 0.11 | -0.02 | 6/11/2026 | 6/18/2026 4:00:04 PM EST |
| 18.00 | 0.10 | 0.35 | 0.23 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 436 | 0.69 | 0.17 | 0.08 | -0.01 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 19.00 | 0.05 | 0.95 | 0.50 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 72 | 1.02 | 0.11 | 0.06 | -0.01 | 6/11/2026 | 6/18/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.10 | -50.00% | 0.01 | 42 | 338 | 1.13 | 0.07 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,256 | 1.68 | 0.04 | 0.03 | 0.00 | 6/10/2026 | 6/18/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 155 | 2.01 | 0.02 | 0.02 | 0.00 | 6/8/2026 | 6/18/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.90 | 0.45 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 204 | 1.84 | 0.01 | 0.01 | 0.00 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 1.25 | 0.63 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 489 | 2.20 | 0.01 | 0.01 | 0.00 | 6/3/2026 | 6/18/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.25 | -83.34% | 0.01 | 39 | 281 | 1.39 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 252 | 2.33 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 225 | 2.41 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 350 | 2.29 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/18/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 1.20 | 0.60 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 120 | 2.55 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 1.20 | 0.60 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 617 | 2.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/18/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 140 | 2.68 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/18/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 49 | 2.74 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 1.20 | 0.60 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 267 | 2.80 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/18/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 2,653 | 2.86 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/18/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 7 | 3.01 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 9 | 3.06 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 39.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 7 | 3.10 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.15 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/18/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 43.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 5 | 3.53 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 9.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 1.20 | 0.60 | % | 0.15 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.20 | 0.60 | % | 0.12 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 1.20 | 0.60 | % | 0.10 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 1.10 | 0.55 | % | 0.08 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.48 | -0.01 | 0.01 | -0.01 | 6/18/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.11 | -0.04 | 0.03 | -0.01 | 6/9/2026 | 6/18/2026 4:00:04 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.10 | -40.00% | 0.02 | 2 | 211 | 0.80 | -0.10 | 0.06 | -0.01 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 12.00 | 0.25 | 0.45 | 0.35 | 0.30 | % | 0.03 | 100 | 0 | 0.76 | -0.18 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 4:00:04 PM EST | |
| 13.00 | 0.50 | 0.65 | 0.58 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.73 | -0.28 | 0.12 | -0.02 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 14.00 | 0.80 | 1.10 | 0.95 | 1.13 | +0.39 | +52.71% | 0.07 | 16 | 238 | 0.68 | -0.42 | 0.14 | -0.02 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 15.00 | 1.40 | 1.75 | 1.58 | 1.67 | +0.54 | +47.79% | 0.11 | 8 | 62 | 0.71 | -0.55 | 0.14 | -0.02 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 16.00 | 2.15 | 2.40 | 2.28 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 204 | 0.73 | -0.67 | 0.13 | -0.02 | 6/12/2026 | 6/18/2026 4:00:04 PM EST |
| 17.00 | 2.40 | 3.80 | 3.10 | 2.25 | 0.00 | 0.00% | 0.18 | 0 | 5,678 | 1.27 | -0.77 | 0.11 | -0.02 | 6/11/2026 | 6/18/2026 4:00:04 PM EST |
| 18.00 | 3.10 | 4.90 | 4.00 | 2.85 | 0.00 | 0.00% | 0.22 | 0 | 140 | 1.50 | -0.83 | 0.08 | -0.01 | 6/15/2026 | 6/18/2026 4:00:04 PM EST |
| 19.00 | 4.00 | 5.90 | 4.95 | 2.56 | 0.00 | 0.00% | 0.26 | 0 | 191 | 1.64 | -0.89 | 0.06 | -0.01 | 5/20/2026 | 6/18/2026 4:00:04 PM EST |
| 20.00 | 5.10 | 6.60 | 5.85 | 4.04 | 0.00 | 0.00% | 0.29 | 0 | 70 | 1.56 | -0.93 | 0.04 | -0.01 | 6/15/2026 | 6/18/2026 4:00:04 PM EST |
| 21.00 | 5.90 | 7.40 | 6.65 | 3.15 | 0.00 | 0.00% | 0.32 | 0 | 188 | 1.52 | -0.96 | 0.03 | 0.00 | 5/13/2026 | 6/18/2026 4:00:04 PM EST |
| 22.00 | 6.90 | 8.80 | 7.85 | 5.00 | 0.00 | 0.00% | 0.36 | 0 | 75 | 1.94 | -0.98 | 0.02 | 0.00 | 5/27/2026 | 6/18/2026 4:00:04 PM EST |
| 23.00 | 7.80 | 9.80 | 8.80 | 7.25 | 0.00 | 0.00% | 0.38 | 0 | 156 | 2.04 | -0.99 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 4:00:04 PM EST |
| 24.00 | 8.90 | 10.90 | 9.90 | 6.35 | 0.00 | 0.00% | 0.41 | 0 | 32 | 2.21 | -0.99 | 0.01 | 0.00 | 5/21/2026 | 6/18/2026 4:00:04 PM EST |
| 25.00 | 9.90 | 11.90 | 10.90 | 7.54 | 0.00 | 0.00% | 0.44 | 0 | 21 | 2.30 | -0.99 | 0.01 | 0.00 | 5/20/2026 | 6/18/2026 4:00:04 PM EST |
| 26.00 | 10.80 | 12.90 | 11.85 | 8.00 | 0.00 | 0.00% | 0.46 | 0 | 184 | 2.39 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/18/2026 4:00:04 PM EST |
| 27.00 | 11.80 | 13.80 | 12.80 | 9.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 4:00:04 PM EST |
| 28.00 | 12.80 | 14.80 | 13.80 | 10.37 | 0.00 | 0.00% | 0.49 | 0 | 11 | 2.47 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 4:00:04 PM EST |
| 29.00 | 13.80 | 15.90 | 14.85 | 10.72 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/18/2026 4:00:04 PM EST |
| 30.00 | 14.80 | 16.80 | 15.80 | 11.35 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/18/2026 4:00:04 PM EST |
| 31.00 | 15.90 | 17.70 | 16.80 | % | 0.54 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 32.00 | 16.80 | 18.80 | 17.80 | % | 0.56 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 33.00 | 17.80 | 19.80 | 18.80 | % | 0.57 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 34.00 | 18.80 | 20.90 | 19.85 | % | 0.58 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 35.00 | 19.80 | 21.80 | 20.80 | % | 0.59 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 36.00 | 20.90 | 22.90 | 21.90 | % | 0.61 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 37.00 | 21.90 | 23.90 | 22.90 | % | 0.62 | 0 | 1 | 3.13 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 38.00 | 22.90 | 24.90 | 23.90 | % | 0.63 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 39.00 | 23.90 | 25.90 | 24.90 | % | 0.64 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 40.00 | 24.90 | 26.90 | 25.90 | % | 0.65 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 41.00 | 25.90 | 27.90 | 26.90 | % | 0.66 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 42.00 | 26.90 | 28.90 | 27.90 | % | 0.66 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 43.00 | 27.90 | 29.90 | 28.90 | % | 0.67 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 45.00 | 29.90 | 31.90 | 30.90 | % | 0.69 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 50.00 | 34.90 | 36.90 | 35.90 | % | 0.72 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST |