Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $24.92 as of 2/2/2026 7:46:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.40 | 12.80 | 11.60 | % | 0.89 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 14.00 | 9.90 | 11.30 | 10.60 | % | 0.76 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 15.00 | 8.90 | 10.40 | 9.65 | % | 0.64 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 16.00 | 7.90 | 9.40 | 8.65 | % | 0.54 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 17.00 | 6.70 | 8.40 | 7.55 | % | 0.44 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 18.00 | 5.60 | 7.40 | 6.50 | % | 0.36 | 0 | 0 | 1.77 | 0.99 | 0.01 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 19.00 | 4.20 | 6.60 | 5.40 | % | 0.28 | 0 | 0 | 1.70 | 0.96 | 0.03 | -0.01 | 2/2/2026 10:59:01 AM EST | |||
| 20.00 | 3.30 | 5.90 | 4.60 | 5.80 | 0.00 | 0.00% | 0.23 | 0 | 51 | 1.73 | 0.92 | 0.04 | -0.01 | 1/15/2026 | 2/2/2026 10:59:01 AM EST |
| 21.00 | 2.40 | 5.00 | 3.70 | % | 0.18 | 0 | 0 | 1.73 | 0.86 | 0.06 | -0.02 | 2/2/2026 10:59:01 AM EST | |||
| 22.00 | 1.60 | 4.20 | 2.90 | % | 0.13 | 0 | 0 | 1.56 | 0.78 | 0.08 | -0.03 | 2/2/2026 10:59:01 AM EST | |||
| 23.00 | 1.70 | 2.45 | 2.08 | 2.85 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.05 | 0.68 | 0.10 | -0.03 | 1/29/2026 | 2/2/2026 10:59:01 AM EST |
| 24.00 | 1.45 | 1.90 | 1.68 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.68 | 0.57 | 0.11 | -0.04 | 1/22/2026 | 2/2/2026 10:59:01 AM EST |
| 25.00 | 1.00 | 1.45 | 1.23 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.74 | 0.46 | 0.10 | -0.04 | 1/23/2026 | 2/2/2026 10:59:01 AM EST |
| 26.00 | 0.75 | 1.10 | 0.93 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.76 | 0.37 | 0.10 | -0.04 | 1/29/2026 | 2/2/2026 10:59:01 AM EST |
| 27.00 | 0.50 | 0.85 | 0.68 | 1.53 | 0.00 | 0.00% | 0.03 | 0 | 208 | 0.78 | 0.29 | 0.09 | -0.04 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 28.00 | 0.35 | 0.65 | 0.50 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 193 | 0.79 | 0.23 | 0.07 | -0.03 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 29.00 | 0.20 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.90 | 0.17 | 0.06 | -0.03 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.18 | -0.22 | -55.00% | 0.01 | 3 | 349 | 0.81 | 0.14 | 0.05 | -0.03 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 31.00 | 0.05 | 0.95 | 0.50 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.33 | 0.09 | 0.04 | -0.02 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 32.00 | 0.10 | 0.70 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 301 | 1.01 | 0.07 | 0.03 | -0.02 | 1/27/2026 | 2/2/2026 10:59:01 AM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.20 | -57.15% | 0.01 | 1 | 225 | 1.09 | 0.05 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.36 | 0.03 | 0.02 | -0.01 | 1/23/2026 | 2/2/2026 10:59:01 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 363 | 1.54 | 0.02 | 0.01 | -0.01 | 1/26/2026 | 2/2/2026 10:59:01 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.62 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 2/2/2026 10:59:01 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.01 | 0.01 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.75 | 0.01 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 10:59:01 AM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/2/2026 10:59:01 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 10:59:01 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.12 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/2/2026 10:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.74 | -0.01 | 0.01 | 0.00 | 1/12/2026 | 2/2/2026 10:59:01 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.35 | -0.04 | 0.03 | -0.01 | 1/16/2026 | 2/2/2026 10:59:01 AM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.83 | -0.08 | 0.04 | -0.01 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 21.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.62 | -0.14 | 0.06 | -0.02 | 2/2/2026 10:59:01 AM EST | |||
| 22.00 | 0.40 | 0.70 | 0.55 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 258 | 0.64 | -0.22 | 0.08 | -0.03 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 23.00 | 0.65 | 1.15 | 0.90 | 0.71 | 0.00 | 0.00% | 0.04 | 0 | 178 | 0.72 | -0.32 | 0.10 | -0.03 | 1/29/2026 | 2/2/2026 10:59:01 AM EST |
| 24.00 | 1.15 | 1.55 | 1.35 | 1.18 | 0.00 | 0.00% | 0.06 | 0 | 98 | 0.69 | -0.43 | 0.11 | -0.04 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 25.00 | 1.70 | 2.10 | 1.90 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 196 | 0.69 | -0.54 | 0.10 | -0.04 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 26.00 | 2.40 | 2.80 | 2.60 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 127 | 0.81 | -0.63 | 0.10 | -0.04 | 1/29/2026 | 2/2/2026 10:59:01 AM EST |
| 27.00 | 3.20 | 4.00 | 3.60 | 3.23 | +1.43 | +79.45% | 0.13 | 20 | 91 | 0.96 | -0.71 | 0.09 | -0.04 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 28.00 | 2.55 | 5.50 | 4.03 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 45 | 1.45 | -0.77 | 0.07 | -0.03 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 29.00 | 4.90 | 6.40 | 5.65 | 2.70 | 0.00 | 0.00% | 0.19 | 0 | 76 | 1.10 | -0.83 | 0.06 | -0.03 | 1/27/2026 | 2/2/2026 10:59:01 AM EST |
| 30.00 | 4.30 | 6.60 | 5.45 | 3.56 | 0.00 | 0.00% | 0.18 | 0 | 89 | 1.23 | -0.86 | 0.05 | -0.03 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 31.00 | 5.90 | 7.40 | 6.65 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 39 | 1.22 | -0.91 | 0.04 | -0.02 | 1/15/2026 | 2/2/2026 10:59:01 AM EST |
| 32.00 | 6.50 | 8.40 | 7.45 | 2.83 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.31 | -0.93 | 0.03 | -0.02 | 12/26/2025 | 2/2/2026 10:59:01 AM EST |
| 33.00 | 7.80 | 9.30 | 8.55 | 3.18 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.33 | -0.95 | 0.02 | -0.01 | 12/22/2025 | 2/2/2026 10:59:01 AM EST |
| 34.00 | 8.80 | 10.50 | 9.65 | % | 0.28 | 0 | 0 | 1.54 | -0.97 | 0.02 | -0.01 | 2/2/2026 10:59:01 AM EST | |||
| 35.00 | 9.80 | 11.30 | 10.55 | 8.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.49 | -0.98 | 0.01 | -0.01 | 1/26/2026 | 2/2/2026 10:59:01 AM EST |
| 36.00 | 10.40 | 12.70 | 11.55 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.82 | -0.99 | 0.01 | 0.00 | 12/19/2025 | 2/2/2026 10:59:01 AM EST |
| 37.00 | 11.40 | 13.70 | 12.55 | % | 0.34 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 38.00 | 12.30 | 14.70 | 13.50 | % | 0.36 | 0 | 0 | 1.97 | -0.99 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 39.00 | 13.30 | 15.70 | 14.50 | % | 0.37 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 40.00 | 14.30 | 16.70 | 15.50 | % | 0.39 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 41.00 | 15.30 | 17.70 | 16.50 | % | 0.40 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 42.00 | 16.30 | 18.70 | 17.50 | % | 0.42 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 43.00 | 16.70 | 20.80 | 18.75 | % | 0.44 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 45.00 | 19.30 | 21.70 | 20.50 | 18.43 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 10:59:01 AM EST |