WhaleQuant.io

DE Options Chain – 2027-12-17

Detailed DE options chain for 2027-12-17 – 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 — 2027-12-17 Expiration

This page focuses on a single options expiration date for DE – 2027-12-17 – 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 2027-12-17.

This DE 2027-12-17 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 — 2027-12-17 Expiration

The table below shows all call options on DE expiring on 2027-12-17. 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 271217C00520000 520.00 152.25 138 146.2 1 204 40.32% YES
DE 271217C00800000 800.00 38.2 35.45 43.65 2 85 34.96%
DE 271217C00700000 700.00 82 60 68.4 2 76 36.07%
DE 271217C00780000 780.00 39.85 40 47.7 10 42 35.11%
DE 271217C00650000 650.00 81 79.4 86 1 38 37.15%
DE 271217C00580000 580.00 102.84 107.5 116 1 36 38.87%
DE 271217C00610000 610.00 116.5 94 102 92 27 37.98%
DE 271217C00760000 760.00 59.7 44 53 6 24 35.59%
DE 271217C00500000 500.00 162.5 150.85 158 3 17 41.10% YES
DE 271217C00530000 530.00 138.45 133.25 140.5 4 15 39.95% YES
DE 271217C00550000 550.00 130.6 122 131 5 14 39.75% YES
DE 271217C00590000 590.00 98.34 103 110.5 1 11 38.33%
DE 271217C00300000 300.00 192 197 206 1 11 0.00% YES
DE 271217C00510000 510.00 93 160 166.95 1 10 46.29% YES
DE 271217C00480000 480.00 90.6 78 0 1 10 0.00% YES
DE 271217C00490000 490.00 139.5 173 179.35 5 9 47.43% YES
DE 271217C00640000 640.00 102.32 82.35 89.1 78 9 37.11%
DE 271217C00740000 740.00 64.75 48.5 57.65 10 8 35.71%
DE 271217C00600000 600.00 95 98.5 106 2 7 38.09%
DE 271217C00450000 450.00 264 181 190 1 6 43.31% YES
DE 271217C00570000 570.00 130 111.5 119.6 2 6 38.72% YES
DE 271217C00720000 720.00 57.05 54 63 4 6 35.95%
DE 271217C00460000 460.00 92 0 0 1 6 0.00% YES
DE 271217C00620000 620.00 90.21 89 97.3 5 6 37.60%
DE 271217C00680000 680.00 79.92 67.95 75 5 5 36.46%
DE 271217C00660000 660.00 107.25 73 82 1 5 36.84%
DE 271217C00540000 540.00 123.52 127 136 1 5 39.96% YES
DE 271217C00880000 880.00 38.1 23.15 30.75 3 4 34.57%
DE 271217C00900000 900.00 34.23 21 28.4 2 4 34.59%
DE 271217C00560000 560.00 149.39 118 124.6 1 4 39.01% YES
DE 271217C00630000 630.00 137 86.55 93.25 1 4 37.39%
DE 271217C00320000 320.00 189.77 179 186 2 3 0.00% YES
DE 271217C00390000 390.00 149 129 134.95 1 3 0.00% YES
DE 271217C00290000 290.00 325.75 303 311 1 2 52.63% YES
DE 271217C00920000 920.00 27.8 19 27 0 2 34.95%
DE 271217C00280000 280.00 207.98 256 266 1 2 0.00% YES
DE 271217C00270000 270.00 262.1 217 224.95 4 2 0.00% YES
DE 271217C00260000 260.00 225.1 208 217 2 2 0.00% YES
DE 271217C00350000 350.00 328.7 254 262.65 1 2 48.64% YES
DE 271217C00440000 440.00 104.73 136 145 2 2 17.68% YES
DE 271217C00250000 250.00 384.37 338 346 0 2 52.68% YES
DE 271217C00240000 240.00 258.15 244 251.7 1 2 0.00% YES
DE 271217C00820000 820.00 34.35 31.5 40.8 2 2 35.16%
DE 271217C00470000 470.00 97 200 209 1 2 53.61% YES
DE 271217C00230000 230.00 265.99 253 0 1 1 0.00% YES
DE 271217C00410000 410.00 169.18 124.05 132 0 1 0.00% YES
DE 271217C00400000 400.00 240.21 216 225 1 1 45.82% YES
DE 271217C00420000 420.00 128.23 110 116.6 1 1 0.00% YES
DE 271217C00380000 380.00 153.65 135 0 2 1 0.00% YES
DE 271217C00960000 960.00 20 16.35 22.2 1 1 34.55%
DE 271217C00860000 860.00 35.24 25 34 0 1 34.83%
DE 271217C00360000 360.00 184.85 171.05 179 0 0 0.00% YES
DE 271217C00430000 430.00 140.5 213 221 1 0 50.26% YES

DE Put Options Chain – 2027-12-17

The table below lists all put options on DE expiring on 2027-12-17. 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 271217P00520000 520.00 62 54 64 1 286 31.49%
DE 271217P00540000 540.00 58.3 63 72 2 111 30.79%
DE 271217P00240000 240.00 4.63 4.25 5.05 1 93 42.51%
DE 271217P00430000 430.00 32.2 26 33.05 8 91 33.74%
DE 271217P00400000 400.00 24.34 20.85 26.25 14 46 34.99%
DE 271217P00460000 460.00 40.05 34.1 42.05 6 42 33.00%
DE 271217P00410000 410.00 26.7 22.6 27 4 42 33.82%
DE 271217P00250000 250.00 4.4 2.68 6.2 30 37 42.67%
DE 271217P00260000 260.00 4.76 4.7 7.05 11 31 42.18%
DE 271217P00300000 300.00 6.93 7.7 10.6 5 29 39.64%
DE 271217P00350000 350.00 12.83 10.75 16.55 1 20 36.73%
DE 271217P00380000 380.00 16.5 16.55 23.35 2 19 36.50%
DE 271217P00270000 270.00 5.03 3.85 9.15 10 17 43.18%
DE 271217P00660000 660.00 111.05 125 135 15 16 27.27% YES
DE 271217P00530000 530.00 59 59.25 66.45 1 15 30.61%
DE 271217P00290000 290.00 10.85 5.95 9.4 8 14 40.01%
DE 271217P00580000 580.00 73.65 81 88.45 12 9 28.94% YES
DE 271217P00330000 330.00 20.05 15.75 23 0 9 44.84%
DE 271217P00610000 610.00 85.05 96 103.25 0 9 27.84% YES
DE 271217P00280000 280.00 6.8 3.35 8.6 1 9 40.76%
DE 271217P00230000 230.00 4.18 3.1 4.6 1 8 43.48%
DE 271217P00500000 500.00 50 47 53.5 1 7 31.00%
DE 271217P00470000 470.00 38.8 37.75 45.55 1 6 32.84%
DE 271217P00450000 450.00 33.35 30.85 36.05 2 6 31.96%
DE 271217P00420000 420.00 25.85 24.35 30.6 2 6 34.12%
DE 271217P00640000 640.00 110 113.35 120.95 2 4 27.21% YES
DE 271217P00390000 390.00 23.6 19.7 23.95 2 4 35.26%
DE 271217P00480000 480.00 29.25 40 47.4 1 3 31.94%
DE 271217P00550000 550.00 59 67.25 75.4 2 3 30.15%
DE 271217P00340000 340.00 15 10.8 15.9 3 3 37.83%
DE 271217P00510000 510.00 49.9 51 58.05 10 3 31.02%
DE 271217P00560000 560.00 63.47 71 81 1 2 30.23%
DE 271217P00570000 570.00 67.2 76 84.65 0 2 29.58%
DE 271217P00440000 440.00 29 27 35.65 1 2 33.38%
DE 271217P00600000 600.00 95.56 91 98.4 1 1 28.29% YES
DE 271217P00590000 590.00 90.31 86 93.5 1 1 28.66% YES
DE 271217P00680000 680.00 107.5 138 147 2 0 26.43% YES
DE 271217P00490000 490.00 77.5 0 0 12 0 3.13%
DE 271217P00310000 310.00 17.23 11 19 2 0 45.49%

DE 2027-12-17 Options Chain FAQ

1. What does this DE options chain for 2027-12-17 show?

This page displays the full DE options chain for contracts expiring on 2027-12-17. 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 2027-12-17. 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 2027-12-17. 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 2027-12-17 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 2027-12-17 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 2027-12-17 approaches.