WhaleQuant.io

DE Options Chain – 2026-12-18

Detailed DE options chain for 2026-12-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.

Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for DE.

Options Analytics Short-Term Forecast Short Interest Report

DE Call Options — 2026-12-18 Expiration

This page focuses on a single options expiration date for DE – 2026-12-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).

Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for DE into 2026-12-18.

This DE 2026-12-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.

DE Call Options — 2026-12-18 Expiration

The table below shows all call options on DE expiring on 2026-12-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
DE 261218C00600000 600.00 47.9 52 57.9 4 303 35.58%
DE 261218C00720000 720.00 18.2 16.9 19.5 6 184 33.57%
DE 261218C00560000 560.00 69.35 72 79.2 2 137 36.94% YES
DE 261218C00960000 960.00 0.95 0.9 9.9 1 126 47.43%
DE 261218C00580000 580.00 60 61.4 67.9 7 111 36.16% YES
DE 261218C00740000 740.00 5.9 11.9 17.2 2 99 34.34%
DE 261218C00640000 640.00 20.94 35 42.4 5 87 35.35%
DE 261218C00700000 700.00 8.1 18.8 24.9 2 86 34.58%
DE 261218C00780000 780.00 11.74 5 12.2 1 84 34.61%
DE 261218C00220000 220.00 302.4 245.5 253.7 0 82 0.00% YES
DE 261218C00620000 620.00 25.64 44 50.5 1 72 35.94%
DE 261218C00500000 500.00 77.01 112.3 118.9 1 72 39.54% YES
DE 261218C00760000 760.00 15.2 9 15.3 2 70 35.14%
DE 261218C00530000 530.00 87.25 91.5 98.1 2 70 38.24% YES
DE 261218C00630000 630.00 20.5 39 46 3 62 35.45%
DE 261218C00440000 440.00 117.87 160.1 166.9 1 56 43.54% YES
DE 261218C00490000 490.00 107 120.8 127 11 52 40.57% YES
DE 261218C00450000 450.00 102.7 152.2 160 3 51 44.25% YES
DE 261218C00660000 660.00 28.29 29.6 35.6 12 48 35.00%
DE 261218C00550000 550.00 53.5 80 85.6 11 42 37.57% YES
DE 261218C00680000 680.00 24.22 23 29 9 42 34.25%
DE 261218C00410000 410.00 193.55 192.6 199.6 1 35 53.61% YES
DE 261218C00520000 520.00 101.3 99.8 105.8 133 33 39.34% YES
DE 261218C00470000 470.00 150.67 137.4 143.6 1 30 42.68% YES
DE 261218C00540000 540.00 58.3 84 91.7 6 29 37.89% YES
DE 261218C00860000 860.00 2.7 0.05 7.8 1 24 37.32%
DE 261218C00380000 380.00 225.77 214 221.4 1 23 50.78% YES
DE 261218C00400000 400.00 153 195.5 203 2 22 48.30% YES
DE 261218C00510000 510.00 67.75 104 111.4 1 22 38.85% YES
DE 261218C00420000 420.00 129.99 177.9 185 1 19 46.10% YES
DE 261218C00460000 460.00 132.3 143.1 149.3 1 16 41.25% YES
DE 261218C00800000 800.00 3.09 4.6 11.3 1 16 35.76%
DE 261218C00670000 670.00 11.14 25.8 32.5 5 14 34.81%
DE 261218C00430000 430.00 125.77 169.6 177.2 1 13 46.18% YES
DE 261218C00320000 320.00 163 212 221 5 13 0.00% YES
DE 261218C00710000 710.00 14.7 17.1 22.8 1 13 34.56%
DE 261218C00370000 370.00 187.75 218.9 225 1 13 41.50% YES
DE 261218C00650000 650.00 15.83 32 38.8 3 12 35.12%
DE 261218C00570000 570.00 42.85 68 74.8 3 11 37.36% YES
DE 261218C00390000 390.00 204 205.5 213.3 1 9 51.05% YES
DE 261218C00330000 330.00 154.5 203 211 5 8 0.00% YES
DE 261218C00590000 590.00 61.68 59.4 62.7 2 6 35.83%
DE 261218C00730000 730.00 7 12 18.9 3 5 34.40%
DE 261218C00300000 300.00 199.55 173.65 182.95 1 5 0.00% YES
DE 261218C00260000 260.00 323.1 328 335.7 2 4 51.00% YES
DE 261218C00340000 340.00 111.05 134 142 1 4 0.00% YES
DE 261218C00980000 980.00 0.9 0.05 7 1 4 45.02%
DE 261218C00920000 920.00 1.15 0 4.8 1 3 37.60%
DE 261218C00840000 840.00 3.4 1.95 8.2 2 3 36.13%
DE 261218C00690000 690.00 20.32 21.4 27.2 0 2 34.63%
DE 261218C00940000 940.00 1.5 0 4.8 1 2 38.96%
DE 261218C00900000 900.00 2 0.3 6.7 1 2 39.01%
DE 261218C00250000 250.00 267.6 217.45 225.2 2 2 0.00% YES
DE 261218C00290000 290.00 145 140 149 2 2 0.00% YES
DE 261218C00180000 180.00 281.8 319 327 1 2 0.00% YES
DE 261218C00880000 880.00 1.5 0.05 5.2 1 2 35.37%
DE 261218C00210000 210.00 336.43 377 384.9 1 2 82.51% YES
DE 261218C00230000 230.00 194.95 225.05 234 1 2 0.00% YES
DE 261218C00175000 175.00 396 400.7 408.5 1 1 0.00% YES
DE 261218C00190000 190.00 246.55 290 298 1 1 0.00% YES
DE 261218C00280000 280.00 122.45 144 152.95 2 1 0.00% YES
DE 261218C00270000 270.00 136.75 158 167 0 1 0.00% YES
DE 261218C00240000 240.00 160.1 179.35 187.8 0 1 0.00% YES
DE 261218C00610000 610.00 44.55 48 54.5 5 1 36.00%
DE 261218C00360000 360.00 234 0 0 5 0 0.00% YES
DE 261218C00480000 480.00 168.26 0 0 1 0 0.00% YES
DE 261218C00350000 350.00 330 0 0 1 0 0.00% YES
DE 261218C00200000 200.00 474.16 0 0 1 0 0.00% YES
DE 261218C00310000 310.00 273.5 0 0 2 0 0.00% YES
DE 261218C00820000 820.00 11.45 0 0 3 0 6.25%

DE Put Options Chain – 2026-12-18

The table below lists all put options on DE expiring on 2026-12-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
DE 261218P00400000 400.00 8.7 4 6.8 7 524 41.02%
DE 261218P00300000 300.00 1.4 0 3.9 1 372 56.87%
DE 261218P00480000 480.00 26.8 11.5 19.5 1 232 37.78%
DE 261218P00470000 470.00 12.9 11.8 14.5 2 211 35.54%
DE 261218P00500000 500.00 19.75 17.9 21.7 1 140 34.92%
DE 261218P00330000 330.00 3.41 0.05 6 2 116 55.02%
DE 261218P00350000 350.00 4.98 0.05 6.3 10 103 50.97%
DE 261218P00560000 560.00 40.65 37.5 43 2 97 33.85%
DE 261218P00460000 460.00 14.8 8.4 12.6 3 90 35.82%
DE 261218P00600000 600.00 62.8 55.9 62.2 2 88 32.94% YES
DE 261218P00340000 340.00 3.89 0.05 7.8 1 78 56.24%
DE 261218P00450000 450.00 16.3 6.9 12 1 73 37.32%
DE 261218P00380000 380.00 6.42 0.2 7.3 3 73 46.10%
DE 261218P00550000 550.00 60.1 34 40 7 71 34.78%
DE 261218P00580000 580.00 60.8 46.8 51.9 1 67 33.30%
DE 261218P00390000 390.00 6 3.5 7.4 1 65 44.10%
DE 261218P00410000 410.00 9.8 1 8.6 10 60 41.64%
DE 261218P00520000 520.00 29.3 23 28.8 2 56 35.28%
DE 261218P00250000 250.00 0.35 0 4.8 2 52 63.97%
DE 261218P00175000 175.00 0.68 0 4.8 1 49 88.15%
DE 261218P00510000 510.00 38 20 25.1 6 48 35.10%
DE 261218P00490000 490.00 23 14 18.9 4 47 34.98%
DE 261218P00370000 370.00 4.35 0.5 6.3 2 46 46.51%
DE 261218P00360000 360.00 3 0.8 5 1 42 46.05%
DE 261218P00430000 430.00 12.1 3 10.3 1 40 39.63%
DE 261218P00440000 440.00 16.8 4.1 11.7 1 33 39.13%
DE 261218P00320000 320.00 3.03 0 4.8 1 31 54.57%
DE 261218P00540000 540.00 36 29.8 35.2 2 30 34.43%
DE 261218P00420000 420.00 11.42 2 10.3 1 30 41.77%
DE 261218P00200000 200.00 0.89 0 1.15 1 26 63.75%
DE 261218P00240000 240.00 3.3 0 6.8 23 24 71.18%
DE 261218P00280000 280.00 2 0 1.75 3 24 53.30%
DE 261218P00530000 530.00 29.6 26.5 31.5 1 21 34.60%
DE 261218P00290000 290.00 3.6 0.57 3.2 1 20 51.71%
DE 261218P00185000 185.00 0.59 0 0.75 5 19 64.55%
DE 261218P00220000 220.00 0.7 0 4.8 1 18 72.58%
DE 261218P00260000 260.00 1.12 0 4.8 2 16 61.33%
DE 261218P00570000 570.00 45 42 47.3 2 16 33.56%
DE 261218P00195000 195.00 0.69 0 1.1 1 13 64.77%
DE 261218P00210000 210.00 1 0 1.82 7 12 64.97%
DE 261218P00190000 190.00 0.84 0 1.27 20 9 67.48%
DE 261218P00610000 610.00 98.2 60.7 67.6 1 6 32.68% YES
DE 261218P00590000 590.00 63.3 51.8 56.4 2 1 32.82% YES
DE 261218P00620000 620.00 56 0 0 1 0 0.00% YES
DE 261218P00680000 680.00 76.85 0 0 2 0 0.00% YES
DE 261218P00760000 760.00 170.8 172 179.8 1 0 31.37% YES
DE 261218P00720000 720.00 140.52 139.4 145.7 1 0 31.61% YES
DE 261218P00180000 180.00 0.45 0 0 1 0 25.00%
DE 261218P00310000 310.00 3.42 0 0 5 0 12.50%
DE 261218P00270000 270.00 2.02 0 0 1 0 25.00%
DE 261218P00660000 660.00 68 0 0 1 0 0.00% YES
DE 261218P00230000 230.00 1.17 0 0 10 0 25.00%
DE 261218P00640000 640.00 129.75 0 0 2 0 0.00% YES

DE 2026-12-18 Options Chain FAQ

1. What does this DE options chain for 2026-12-18 show?

This page displays the full DE options chain for contracts expiring on 2026-12-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.

2. How can I use this DE options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-12-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in DE.

3. What is the difference between in-the-money and out-of-the-money options here?

The ITM column highlights whether a contract is currently in-the-money for DE: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.

4. How should I read implied volatility (IV) in this DE options table?

Implied volatility reflects how much movement the market expects for DE between now and 2026-12-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-12-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in DE, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.

6. How often is this DE options chain for 2026-12-18 updated?

The DE options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-12-18 approaches.