Options Chain for DEUTSCHE BANK A G NAMEN AKT (DB) - $36.67 as of 8/22/2025 3:39:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 23.50 | 26.00 | 24.75 | % | 1.90 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 14.00 | 22.70 | 25.00 | 23.85 | 22.70 | 0.00 | 0.00% | 1.70 | 0 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 15.00 | 21.30 | 22.40 | 21.85 | % | 1.46 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 16.00 | 20.50 | 23.00 | 21.75 | 11.00 | 0.00 | 0.00% | 1.36 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:58 PM EST |
| 17.00 | 19.60 | 21.80 | 20.70 | 10.05 | 0.00 | 0.00% | 1.22 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:58 PM EST |
| 18.00 | 18.80 | 21.00 | 19.90 | 9.08 | 0.00 | 0.00% | 1.11 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:58 PM EST |
| 19.00 | 18.10 | 20.10 | 19.10 | 3.37 | 0.00 | 0.00% | 1.01 | 0 | 9 | 1.86 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 17.20 | 17.50 | 17.35 | 16.44 | 0.00 | 0.00% | 0.87 | 0 | 124 | 0.88 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 21.00 | 16.20 | 16.50 | 16.35 | 6.60 | 0.00 | 0.00% | 0.78 | 0 | 118 | 0.81 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 3:59:58 PM EST |
| 22.00 | 15.20 | 15.50 | 15.35 | 13.80 | 0.00 | 0.00% | 0.70 | 0 | 156 | 0.74 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:58 PM EST |
| 23.00 | 14.10 | 14.50 | 14.30 | 7.00 | 0.00 | 0.00% | 0.62 | 0 | 185 | 0.85 | 0.99 | 0.00 | -0.01 | 6/25/2025 | 8/22/2025 3:59:58 PM EST |
| 24.00 | 12.40 | 14.60 | 13.50 | 6.85 | 0.00 | 0.00% | 0.56 | 0 | 23 | 1.18 | 0.99 | 0.00 | -0.01 | 7/21/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 11.50 | 12.60 | 12.05 | 11.57 | 0.00 | 0.00% | 0.48 | 0 | 651 | 0.64 | 0.99 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 26.00 | 11.30 | 11.50 | 11.40 | 11.12 | 0.00 | 0.00% | 0.44 | 0 | 638 | 0.49 | 0.98 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 27.00 | 10.30 | 10.60 | 10.45 | 9.90 | 0.00 | 0.00% | 0.39 | 0 | 160 | 0.59 | 0.97 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 28.00 | 9.40 | 9.60 | 9.50 | 8.93 | 0.00 | 0.00% | 0.34 | 0 | 733 | 0.47 | 0.95 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 29.00 | 8.40 | 8.70 | 8.55 | 7.00 | 0.00 | 0.00% | 0.29 | 0 | 401 | 0.48 | 0.93 | 0.02 | -0.01 | 8/7/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 7.50 | 7.70 | 7.60 | 6.82 | 0.00 | 0.00% | 0.25 | 0 | 809 | 0.42 | 0.90 | 0.02 | -0.02 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 31.00 | 6.50 | 6.70 | 6.60 | 6.50 | 0.00 | 0.00% | 0.21 | 0 | 592 | 0.29 | 0.89 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 32.00 | 5.60 | 5.80 | 5.70 | 5.12 | 0.00 | 0.00% | 0.18 | 0 | 1,033 | 0.31 | 0.86 | 0.04 | -0.02 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 33.00 | 4.80 | 4.90 | 4.85 | 4.70 | +0.10 | +2.18% | 0.15 | 50 | 285 | 0.31 | 0.82 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 34.00 | 4.00 | 4.10 | 4.05 | 4.05 | +0.55 | +15.72% | 0.12 | 85 | 130 | 0.31 | 0.78 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 3.20 | 3.40 | 3.30 | 3.20 | +0.25 | +8.48% | 0.09 | 26 | 252 | 0.31 | 0.72 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 36.00 | 2.50 | 2.65 | 2.58 | 2.60 | +0.45 | +20.93% | 0.07 | 100 | 50 | 0.30 | 0.65 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 37.00 | 1.95 | 2.05 | 2.00 | 1.95 | +0.24 | +14.04% | 0.05 | 19 | 40 | 0.30 | 0.57 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 38.00 | 1.45 | 1.50 | 1.48 | 1.45 | +0.18 | +14.18% | 0.04 | 2 | 137 | 0.29 | 0.49 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 39.00 | 1.05 | 1.10 | 1.08 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.29 | 0.40 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 0.75 | 0.85 | 0.80 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.28 | 0.33 | 0.08 | -0.02 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 41.00 | 0.50 | 0.60 | 0.55 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.29 | 0.27 | 0.07 | -0.02 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 42.00 | 0.10 | 0.45 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.25 | 0.24 | 0.06 | -0.02 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 43.00 | 0.20 | 0.50 | 0.35 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | 0.19 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 44.00 | 0.10 | 0.25 | 0.18 | % | 0.00 | 0 | 0 | 0.29 | 0.17 | 0.04 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.33 | 0.13 | 0.04 | -0.01 | 8/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 8/22/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/22/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 735 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.05 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.98 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,373 | 0.84 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.79 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,254 | 0.73 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 8/22/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.72 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.67 | -0.01 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.61 | -0.02 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.06 | -35.30% | 0.00 | 13 | 402 | 0.56 | -0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 28.00 | 0.10 | 0.15 | 0.13 | 0.17 | +0.06 | +54.55% | 0.00 | 3 | 149 | 0.46 | -0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 29.00 | 0.10 | 0.15 | 0.13 | 0.18 | +0.02 | +12.50% | 0.00 | 14 | 100 | 0.42 | -0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.16 | -45.72% | 0.01 | 8 | 96 | 0.39 | -0.10 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 31.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.14 | -35.00% | 0.01 | 10 | 295 | 0.39 | -0.11 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 32.00 | 0.30 | 0.40 | 0.35 | 0.37 | -0.08 | -17.78% | 0.01 | 6 | 258 | 0.37 | -0.14 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 33.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.15 | -25.00% | 0.01 | 16 | 286 | 0.35 | -0.18 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 34.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.20 | -25.00% | 0.02 | 42 | 274 | 0.34 | -0.22 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.20 | -19.05% | 0.02 | 69 | 43 | 0.33 | -0.28 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 36.00 | 1.10 | 1.20 | 1.15 | 1.10 | -0.29 | -20.87% | 0.03 | 35 | 164 | 0.32 | -0.35 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 37.00 | 1.50 | 1.60 | 1.55 | 1.50 | -0.30 | -16.67% | 0.04 | 14 | 162 | 0.31 | -0.43 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 38.00 | 2.00 | 2.10 | 2.05 | 2.06 | -0.69 | -25.10% | 0.05 | 10 | 1 | 0.30 | -0.51 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 39.00 | 2.40 | 2.75 | 2.58 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | -0.60 | 0.08 | -0.02 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 2.90 | 3.50 | 3.20 | % | 0.08 | 0 | 0 | 0.33 | -0.67 | 0.08 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 41.00 | 3.90 | 4.30 | 4.10 | % | 0.10 | 0 | 0 | 0.29 | -0.73 | 0.07 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 42.00 | 4.70 | 5.10 | 4.90 | % | 0.12 | 0 | 0 | 0.34 | -0.76 | 0.06 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 43.00 | 5.10 | 6.10 | 5.60 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.38 | -0.81 | 0.05 | -0.01 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 44.00 | 5.90 | 7.00 | 6.45 | % | 0.15 | 0 | 0 | 0.38 | -0.83 | 0.04 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 45.00 | 7.60 | 8.00 | 7.80 | % | 0.17 | 0 | 0 | 0.42 | -0.87 | 0.04 | -0.01 | 8/22/2025 3:59:58 PM EST |