Options Chain for DEUTSCHE BANK A G NAMEN AKT (DB) - $24.50 as of 3/28/2025 2:47:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.00 | 9.20 | 9.95 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 17.00 | 7.10 | 9.30 | % | 0 | 0 | 0.74 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 18.00 | 6.10 | 8.10 | 6.38 | 0.00 | 0.00% | 0 | 5 | 1.54 | 0.95 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 5.10 | 5.40 | 5.48 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.93 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 2.65 | 4.40 | 4.90 | 0.00 | 0.00% | 0 | 46 | 0.45 | 0.89 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 3.40 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 144 | 0.44 | 0.83 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 22.00 | 1.65 | 2.75 | % | 0 | 0 | 0.42 | 0.76 | 0.09 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 23.00 | 1.95 | 2.05 | % | 0 | 0 | 0.40 | 0.66 | 0.11 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 1.35 | 1.50 | 1.44 | -0.66 | -31.43% | 38 | 2 | 0.39 | 0.54 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 0.90 | 1.05 | 1.30 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.42 | 0.12 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 26.00 | 0.55 | 0.70 | 0.70 | -0.35 | -33.34% | 101 | 90 | 0.37 | 0.31 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 27.00 | 0.30 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 154 | 0.36 | 0.22 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 28.00 | 0.20 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 51 | 0.37 | 0.15 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 29.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 250 | 0.37 | 0.10 | 0.05 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 0.05 | 0.15 | % | 0 | 0 | 0.38 | 0.07 | 0.04 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.15 | % | 0 | 0 | 0.47 | 0.04 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.10 | % | 0 | 0 | 0.47 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.02 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | % | 1 | 0 | 0.54 | -0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 19.00 | 0.10 | 0.20 | % | 0 | 0 | 0.48 | -0.07 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.11 | 0.05 | -0.01 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 0.30 | 0.40 | 0.36 | % | 5 | 0 | 0.42 | -0.17 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 22.00 | 0.50 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.24 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 23.00 | 0.05 | 0.95 | 0.90 | +0.15 | +20.00% | 44 | 94 | 0.40 | -0.34 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 24.00 | 1.25 | 1.35 | 1.35 | +0.25 | +22.73% | 147 | 61 | 0.39 | -0.46 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 1.80 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 502 | 0.38 | -0.58 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 26.00 | 2.45 | 4.10 | 2.50 | +0.80 | +47.06% | 20 | 309 | 0.37 | -0.69 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 27.00 | 3.20 | 3.40 | 2.65 | 0.00 | 0.00% | 0 | 24 | 0.37 | -0.78 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 28.00 | 4.00 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 84 | 0.33 | -0.85 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 29.00 | 4.60 | 6.30 | % | 0 | 0 | 0.44 | -0.90 | 0.05 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 5.90 | 7.70 | % | 0 | 0 | 0.50 | -0.93 | 0.04 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 31.00 | 6.90 | 8.20 | % | 0 | 0 | 0.47 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 32.00 | 7.90 | 8.30 | % | 0 | 0 | 0.51 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 33.00 | 7.30 | 11.10 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 10.60 | 12.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |