Options Chain for DEUTSCHE BANK A G NAMEN AKT (DB) - $34.76 as of 11/26/2025 2:58:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 30.80 | 34.50 | 32.65 | 33.75 | 0.00 | 0.00% | 10.88 | 0 | 3 | 8.28 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 4:00:02 PM EST |
| 5.00 | 28.40 | 32.50 | 30.45 | % | 6.09 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 8.00 | 26.00 | 29.10 | 27.55 | 26.65 | 0.00 | 0.00% | 3.44 | 0 | 11 | 3.80 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 10.00 | 23.70 | 27.50 | 25.60 | 26.84 | 0.00 | 0.00% | 2.56 | 0 | 108 | 3.52 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:02 PM EST |
| 12.00 | 21.80 | 25.50 | 23.65 | 24.40 | 0.00 | 0.00% | 1.97 | 0 | 25 | 3.04 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 4:00:02 PM EST |
| 15.00 | 19.90 | 22.60 | 21.25 | 20.70 | 0.00 | 0.00% | 1.42 | 0 | 429 | 2.54 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 4:00:02 PM EST |
| 17.00 | 16.50 | 20.00 | 18.25 | 19.40 | 0.00 | 0.00% | 1.07 | 0 | 610 | 1.95 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:02 PM EST |
| 18.00 | 15.50 | 19.60 | 17.55 | 18.90 | 0.00 | 0.00% | 0.98 | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 4:00:02 PM EST |
| 19.00 | 15.00 | 18.70 | 16.85 | 17.95 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:02 PM EST |
| 20.00 | 14.20 | 17.70 | 15.95 | 16.60 | 0.00 | 0.00% | 0.80 | 0 | 1,577 | 1.88 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:02 PM EST |
| 21.00 | 13.20 | 16.60 | 14.90 | 12.20 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.72 | 0.99 | 0.00 | 0.00 | 8/1/2025 | 11/26/2025 4:00:02 PM EST |
| 22.00 | 12.20 | 15.30 | 13.75 | 15.00 | 0.00 | 0.00% | 0.62 | 0 | 342 | 1.35 | 0.99 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 4:00:02 PM EST |
| 23.00 | 11.30 | 13.90 | 12.60 | 13.24 | 0.00 | 0.00% | 0.55 | 0 | 80 | 1.26 | 0.99 | 0.00 | -0.01 | 10/29/2025 | 11/26/2025 4:00:02 PM EST |
| 24.00 | 10.10 | 12.90 | 11.50 | 11.77 | 0.00 | 0.00% | 0.48 | 0 | 36 | 1.17 | 0.98 | 0.01 | -0.01 | 10/16/2025 | 11/26/2025 4:00:02 PM EST |
| 25.00 | 10.60 | 11.00 | 10.80 | 11.79 | 0.00 | 0.00% | 0.43 | 0 | 1,155 | 0.71 | 0.97 | 0.01 | -0.01 | 11/5/2025 | 11/26/2025 4:00:02 PM EST |
| 26.00 | 8.50 | 10.70 | 9.60 | 9.75 | 0.00 | 0.00% | 0.37 | 0 | 190 | 0.93 | 0.96 | 0.01 | -0.01 | 10/9/2025 | 11/26/2025 4:00:02 PM EST |
| 27.00 | 7.80 | 9.30 | 8.55 | 9.44 | 0.00 | 0.00% | 0.32 | 0 | 191 | 0.71 | 0.95 | 0.02 | -0.01 | 10/29/2025 | 11/26/2025 4:00:02 PM EST |
| 28.00 | 6.80 | 8.30 | 7.55 | 8.16 | 0.00 | 0.00% | 0.27 | 0 | 248 | 0.64 | 0.93 | 0.02 | -0.01 | 10/8/2025 | 11/26/2025 4:00:02 PM EST |
| 29.00 | 4.80 | 8.80 | 6.80 | 7.15 | 0.00 | 0.00% | 0.23 | 0 | 76 | 0.99 | 0.91 | 0.03 | -0.01 | 10/31/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 5.10 | 6.60 | 5.85 | 4.80 | 0.00 | 0.00% | 0.19 | 0 | 756 | 0.60 | 0.89 | 0.03 | -0.01 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 31.00 | 4.90 | 7.00 | 5.95 | 4.82 | +0.42 | +9.55% | 0.19 | 87 | 641 | 0.67 | 0.86 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 32.00 | 4.10 | 4.30 | 4.20 | 2.98 | 0.00 | 0.00% | 0.13 | 0 | 1,326 | 0.35 | 0.82 | 0.06 | -0.02 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 33.00 | 3.30 | 3.40 | 3.35 | 2.45 | 0.00 | 0.00% | 0.10 | 0 | 887 | 0.32 | 0.76 | 0.07 | -0.02 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 34.00 | 2.55 | 2.70 | 2.63 | 2.40 | +0.30 | +14.29% | 0.08 | 30 | 306 | 0.31 | 0.69 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 35.00 | 1.90 | 2.00 | 1.95 | 1.95 | +0.35 | +21.88% | 0.06 | 10 | 1,684 | 0.30 | 0.59 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 36.00 | 1.35 | 1.45 | 1.40 | 1.42 | +0.30 | +26.79% | 0.04 | 2 | 2,088 | 0.29 | 0.49 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 37.00 | 0.95 | 1.00 | 0.98 | 1.00 | +0.30 | +42.86% | 0.03 | 21 | 1,719 | 0.28 | 0.39 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 38.00 | 0.60 | 0.65 | 0.63 | 0.65 | +0.25 | +62.50% | 0.02 | 107 | 537 | 0.27 | 0.29 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 39.00 | 0.40 | 0.45 | 0.43 | 0.42 | +0.14 | +50.00% | 0.01 | 1 | 146 | 0.28 | 0.21 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 103 | 889 | 0.27 | 0.14 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 41.00 | 0.15 | 0.20 | 0.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1,456 | 0.28 | 0.10 | 0.05 | -0.01 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 42.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.27 | 0.07 | 0.04 | -0.01 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 43.00 | 0.05 | 0.10 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.29 | 0.05 | 0.03 | 0.00 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 278 | 0.34 | 0.02 | 0.02 | 0.00 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.36 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 11/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 348 | 3.02 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 308 | 2.38 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 11/26/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 823 | 1.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,177 | 1.55 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 590 | 1.34 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 10 | 643 | 1.08 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 536 | 1.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:02 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.85 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:02 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,255 | 0.79 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.73 | -0.01 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.70 | -0.01 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 4:00:02 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.65 | -0.01 | 0.00 | -0.01 | 10/21/2025 | 11/26/2025 4:00:02 PM EST |
| 24.00 | 0.05 | 0.45 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 439 | 0.79 | -0.02 | 0.01 | -0.01 | 10/31/2025 | 11/26/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,077 | 0.68 | -0.03 | 0.01 | -0.01 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 26.00 | 0.10 | 0.15 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.52 | -0.04 | 0.01 | -0.01 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 27.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.48 | -0.05 | 0.02 | -0.01 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 28.00 | 0.10 | 0.50 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,501 | 0.52 | -0.07 | 0.02 | -0.01 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 29.00 | 0.15 | 0.25 | 0.20 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.41 | -0.09 | 0.03 | -0.01 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 345 | 0.38 | -0.11 | 0.03 | -0.01 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 31.00 | 0.30 | 0.40 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 656 | 0.36 | -0.14 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 32.00 | 0.40 | 0.50 | 0.45 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1,806 | 0.34 | -0.18 | 0.06 | -0.02 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 33.00 | 0.60 | 0.70 | 0.65 | 0.62 | -0.29 | -31.87% | 0.02 | 44 | 1,643 | 0.33 | -0.24 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 34.00 | 0.85 | 0.95 | 0.90 | 0.85 | -0.44 | -34.11% | 0.03 | 2 | 188 | 0.32 | -0.31 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 35.00 | 1.20 | 1.30 | 1.25 | 1.27 | -0.48 | -27.43% | 0.04 | 4 | 1,142 | 0.30 | -0.41 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 36.00 | 1.65 | 1.75 | 1.70 | 1.66 | -1.14 | -40.72% | 0.05 | 1 | 244 | 0.29 | -0.51 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 37.00 | 2.20 | 2.30 | 2.25 | 2.30 | -1.10 | -32.36% | 0.06 | 4 | 830 | 0.28 | -0.61 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 38.00 | 2.85 | 3.00 | 2.93 | 4.14 | 0.00 | 0.00% | 0.08 | 0 | 442 | 0.27 | -0.71 | 0.09 | -0.01 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 39.00 | 3.60 | 3.80 | 3.70 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 236 | 0.26 | -0.79 | 0.08 | -0.01 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 4.30 | 5.40 | 4.85 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 244 | 0.49 | -0.86 | 0.06 | -0.01 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 41.00 | 5.10 | 6.50 | 5.80 | 6.04 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.56 | -0.90 | 0.05 | -0.01 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 42.00 | 4.60 | 8.60 | 6.60 | 4.75 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.84 | -0.93 | 0.04 | -0.01 | 11/11/2025 | 11/26/2025 4:00:02 PM EST |
| 43.00 | 5.60 | 9.60 | 7.60 | % | 0.18 | 0 | 0 | 0.89 | -0.95 | 0.03 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 44.00 | 6.60 | 10.60 | 8.60 | 7.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.94 | -0.98 | 0.02 | 0.00 | 11/3/2025 | 11/26/2025 4:00:02 PM EST |
| 45.00 | 7.60 | 11.60 | 9.60 | % | 0.21 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 46.00 | 8.70 | 12.60 | 10.65 | % | 0.23 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 11/26/2025 4:00:02 PM EST |