Options Chain for DEUTSCHE BANK A G NAMEN AKT (DB) - $20.39 as of 2/21/2025 3:19:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.50 | 17.40 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 7.00 | 13.10 | 15.40 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 8.00 | 12.30 | 14.40 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 9.00 | 11.30 | 11.50 | 7.66 | 0.00 | 0.00% | 0 | 50 | 1.28 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 4:00:04 PM EST |
| 10.00 | 10.30 | 12.50 | 10.40 | -0.59 | -5.37% | 2 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 11.00 | 9.30 | 11.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 12.00 | 8.30 | 10.50 | 6.49 | 0.00 | 0.00% | 0 | 9 | 2.23 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 4:00:04 PM EST |
| 13.00 | 7.30 | 9.50 | 6.40 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:04 PM EST |
| 14.00 | 6.40 | 8.50 | 5.10 | 0.00 | 0.00% | 0 | 71 | 1.79 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 5.40 | 7.50 | 6.05 | 0.00 | 0.00% | 0 | 94 | 1.60 | 0.98 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 4.40 | 4.60 | 3.92 | 0.00 | 0.00% | 0 | 173 | 0.51 | 0.95 | 0.03 | -0.01 | 1/21/2025 | 2/21/2025 4:00:04 PM EST |
| 17.00 | 3.50 | 3.70 | 4.50 | 0.00 | 0.00% | 0 | 52 | 0.39 | 0.90 | 0.06 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 18.00 | 2.65 | 2.80 | 2.88 | 0.00 | 0.00% | 0 | 1,995 | 0.37 | 0.83 | 0.09 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 19.00 | 1.90 | 2.00 | 2.07 | +0.02 | +0.98% | 1 | 10,506 | 0.36 | 0.73 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 1.25 | 1.40 | 1.30 | -0.07 | -5.11% | 3 | 10,441 | 0.33 | 0.60 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 0.70 | 0.80 | 0.75 | -0.05 | -6.25% | 2 | 183 | 0.31 | 0.44 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 22.00 | 0.40 | 0.45 | 0.45 | 0.00 | 0.00% | 11 | 2,722 | 0.31 | 0.29 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 23.00 | 0.15 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.18 | 0.11 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 24.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.11 | 0.07 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.39 | 0.05 | 0.04 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 1.15 | % | 0 | 0 | 0.90 | 0.03 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 1.15 | % | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 1.15 | % | 0 | 0 | 1.03 | 0.00 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.07 | 0.00 | 0.00% | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 2/21/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/21/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 1.10 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/21/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 2/21/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 253 | 1.59 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 126 | 0.79 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 131 | 1.25 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 542 | 0.58 | -0.02 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,920 | 0.43 | -0.05 | 0.03 | -0.01 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 15 | 300 | 0.39 | -0.10 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 18.00 | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 1 | 664 | 0.37 | -0.17 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 19.00 | 0.45 | 0.55 | 0.45 | -0.05 | -10.00% | 4 | 1,763 | 0.35 | -0.27 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 0.75 | 0.85 | 0.80 | -0.05 | -5.89% | 10 | 188 | 0.32 | -0.40 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 1.25 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 21 | 0.32 | -0.56 | 0.16 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 22.00 | 1.95 | 2.05 | 1.55 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.71 | 0.14 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 23.00 | 2.75 | 2.85 | % | 0 | 0 | 0.30 | -0.82 | 0.11 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 24.00 | 3.60 | 4.20 | % | 0 | 0 | 0.56 | -0.89 | 0.07 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 4.40 | 5.60 | % | 0 | 0 | 0.79 | -0.95 | 0.04 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 26.00 | 5.40 | 8.00 | % | 0 | 0 | 0.70 | -0.97 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 27.00 | 6.60 | 7.80 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 28.00 | 7.60 | 9.30 | % | 0 | 0 | 1.25 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 30.00 | 9.60 | 9.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |