Options Chain for DEUTSCHE BANK A G NAMEN AKT (DB) - $37.46 as of 12/17/2025 12:26:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.70 | 24.30 | 22.50 | % | 1.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 20.00 | 16.00 | 19.30 | 17.65 | % | 0.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 23.00 | 13.00 | 16.30 | 14.65 | % | 0.64 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 24.00 | 12.00 | 15.00 | 13.50 | 14.67 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/17/2025 3:59:56 PM EST |
| 25.00 | 11.10 | 12.30 | 11.70 | 12.20 | +2.50 | +25.78% | 0.47 | 42 | 61 | 3.46 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 26.00 | 9.10 | 11.40 | 10.25 | 11.37 | -1.13 | -9.04% | 0.39 | 2 | 10 | 3.48 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 27.00 | 8.90 | 10.40 | 9.65 | 7.00 | 0.00 | 0.00% | 0.36 | 0 | 7 | 3.18 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/17/2025 3:59:56 PM EST |
| 28.00 | 7.60 | 10.20 | 8.90 | 7.20 | 0.00 | 0.00% | 0.32 | 0 | 23 | 4.38 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/17/2025 3:59:56 PM EST |
| 29.00 | 6.60 | 9.90 | 8.25 | 5.13 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.97 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/17/2025 3:59:56 PM EST |
| 30.00 | 6.40 | 8.20 | 7.30 | 7.55 | 0.00 | 0.00% | 0.24 | 0 | 63 | 3.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:56 PM EST |
| 31.00 | 5.30 | 7.70 | 6.50 | 6.60 | 0.00 | 0.00% | 0.21 | 0 | 53 | 3.92 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:56 PM EST |
| 32.00 | 4.60 | 6.50 | 5.55 | 5.46 | 0.00 | 0.00% | 0.17 | 0 | 419 | 3.30 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 3:59:56 PM EST |
| 33.00 | 3.50 | 4.30 | 3.90 | 4.27 | -1.48 | -25.74% | 0.12 | 1 | 535 | 1.34 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 34.00 | 2.60 | 4.50 | 3.55 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 529 | 2.55 | 1.00 | 0.01 | 0.00 | 12/15/2025 | 12/17/2025 3:59:56 PM EST |
| 35.00 | 1.65 | 4.40 | 3.03 | 2.25 | -0.89 | -28.35% | 0.09 | 3 | 1,196 | 3.05 | 0.97 | 0.06 | -0.01 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 36.00 | 1.10 | 1.30 | 1.20 | 1.22 | -0.40 | -24.70% | 0.03 | 1 | 1,065 | 0.41 | 0.83 | 0.21 | -0.08 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 37.00 | 0.40 | 0.50 | 0.45 | 0.54 | -0.36 | -40.00% | 0.01 | 4 | 462 | 0.36 | 0.54 | 0.39 | -0.11 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 38.00 | 0.05 | 0.15 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,116 | 0.35 | 0.18 | 0.27 | -0.07 | 12/16/2025 | 12/17/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.47 | +0.39 | +487.50% | 0.00 | 19 | 426 | 0.48 | 0.03 | 0.07 | -0.01 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 801 | 0.66 | 0.00 | 0.01 | 0.00 | 12/16/2025 | 12/17/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.82 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.98 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/17/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.62 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/17/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/17/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/17/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/17/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/17/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 506 | 3.15 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/17/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 39 | 5.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/17/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 5.26 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.85 | 0.43 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 25 | 4.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/17/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/17/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.99 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/17/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 625 | 1.56 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.85 | 0.43 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 835 | 1.36 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 561 | 1.16 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,945 | 0.95 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 702 | 0.75 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/17/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.30 | +0.25 | +500.00% | 0.00 | 29 | 2,958 | 0.66 | -0.03 | 0.06 | -0.01 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 36.00 | 0.05 | 0.95 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 552 | 1.00 | -0.17 | 0.21 | -0.08 | 12/16/2025 | 12/17/2025 3:59:56 PM EST |
| 37.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.07 | +25.00% | 0.01 | 18 | 275 | 0.36 | -0.46 | 0.39 | -0.11 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 38.00 | 0.95 | 1.10 | 1.03 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 895 | 0.38 | -0.82 | 0.27 | -0.07 | 12/12/2025 | 12/17/2025 3:59:56 PM EST |
| 39.00 | 0.60 | 4.00 | 2.30 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 180 | 2.63 | -0.97 | 0.07 | -0.01 | 12/12/2025 | 12/17/2025 3:59:56 PM EST |
| 40.00 | 1.30 | 3.50 | 2.40 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 111 | 1.46 | -1.00 | 0.01 | 0.00 | 12/11/2025 | 12/17/2025 3:59:56 PM EST |
| 41.00 | 3.30 | 4.50 | 3.90 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/17/2025 3:59:56 PM EST |
| 42.00 | 4.60 | 5.00 | 4.80 | 4.73 | +0.67 | +16.51% | 0.11 | 1 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 43.00 | 5.60 | 7.90 | 6.75 | 5.62 | % | 0.16 | 2 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:56 PM EST | |
| 44.00 | 5.20 | 8.90 | 7.05 | 7.09 | % | 0.16 | 2 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:56 PM EST | |
| 45.00 | 6.90 | 9.90 | 8.40 | 7.98 | % | 0.19 | 1 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:56 PM EST | |
| 46.00 | 7.90 | 10.90 | 9.40 | % | 0.20 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST |