Options Chain for DEUTSCHE BK AG NAMEN AKT (DB) - $33.71 as of 5/28/2026 7:14:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 8.60 | 12.20 | 10.40 | 10.30 | +1.35 | +15.09% | 0.45 | 17 | 4 | 2.50 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:12 PM EST |
| 24.00 | 7.70 | 11.20 | 9.45 | 9.10 | +1.20 | +15.19% | 0.39 | 2 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:12 PM EST |
| 25.00 | 7.60 | 10.20 | 8.90 | 8.25 | % | 0.36 | 1 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:12 PM EST | |
| 26.00 | 5.50 | 9.20 | 7.35 | 7.25 | % | 0.28 | 1 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:12 PM EST | |
| 27.00 | 5.00 | 8.20 | 6.60 | % | 0.24 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/28/2026 4:00:12 PM EST | |||
| 28.00 | 4.20 | 7.20 | 5.70 | % | 0.20 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/28/2026 4:00:12 PM EST | |||
| 29.00 | 2.40 | 6.20 | 4.30 | 4.10 | +1.30 | +46.43% | 0.15 | 2,400 | 182 | 1.48 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:12 PM EST |
| 30.00 | 1.55 | 5.20 | 3.38 | 3.19 | +0.19 | +6.34% | 0.11 | 18,005 | 4,310 | 1.32 | 1.00 | 0.05 | 0.00 | 5/28/2026 | 5/28/2026 4:00:12 PM EST |
| 31.00 | 1.90 | 2.40 | 2.15 | 2.01 | -0.82 | -28.98% | 0.07 | 1,900 | 1,195 | 0.51 | 0.87 | 0.22 | 0.00 | 5/28/2026 | 5/28/2026 4:00:12 PM EST |
| 32.00 | 1.15 | 1.30 | 1.23 | 1.25 | -0.35 | -21.88% | 0.04 | 1 | 1,714 | 0.30 | 0.67 | 0.23 | -0.01 | 5/28/2026 | 5/28/2026 4:00:12 PM EST |
| 33.00 | 0.70 | 0.80 | 0.75 | 0.70 | -0.20 | -22.23% | 0.02 | 1,107 | 2,449 | 0.32 | 0.46 | 0.20 | -0.01 | 5/28/2026 | 5/28/2026 4:00:12 PM EST |
| 34.00 | 0.35 | 0.50 | 0.43 | 0.41 | -0.09 | -18.00% | 0.01 | 3 | 117 | 0.34 | 0.28 | 0.15 | -0.01 | 5/28/2026 | 5/28/2026 4:00:12 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 758 | 0.35 | 0.16 | 0.10 | -0.01 | 5/27/2026 | 5/28/2026 4:00:12 PM EST |
| 36.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.34 | 0.10 | 0.07 | -0.01 | 5/22/2026 | 5/28/2026 4:00:12 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,600 | 0.43 | 0.05 | 0.04 | 0.00 | 5/20/2026 | 5/28/2026 4:00:12 PM EST |
| 38.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 101 | 0.42 | 0.03 | 0.02 | 0.00 | 5/28/2026 | 5/28/2026 4:00:12 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 5/28/2026 4:00:12 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/28/2026 4:00:12 PM EST |
| 41.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/28/2026 4:00:12 PM EST | |||
| 42.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 4:00:12 PM EST |
| 24.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.46 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/28/2026 4:00:12 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 27 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:12 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 121 | 0.56 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:12 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,370 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 4:00:12 PM EST |
| 28.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.44 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 4:00:12 PM EST |
| 29.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.01 | -4.00% | 0.01 | 5 | 123 | 0.40 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:12 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.39 | -0.01 | -2.50% | 0.01 | 1 | 1,358 | 0.38 | 0.00 | 0.05 | 0.00 | 5/28/2026 | 5/28/2026 4:00:12 PM EST |
| 31.00 | 0.55 | 0.70 | 0.63 | 0.62 | -0.28 | -31.12% | 0.02 | 4 | 295 | 0.37 | -0.13 | 0.22 | 0.00 | 5/28/2026 | 5/28/2026 4:00:12 PM EST |
| 32.00 | 0.90 | 1.10 | 1.00 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 409 | 0.34 | -0.33 | 0.23 | -0.01 | 5/27/2026 | 5/28/2026 4:00:12 PM EST |
| 33.00 | 1.45 | 1.60 | 1.53 | 1.81 | +0.38 | +26.58% | 0.05 | 1 | 308 | 0.33 | -0.54 | 0.20 | -0.01 | 5/28/2026 | 5/28/2026 4:00:12 PM EST |
| 34.00 | 2.10 | 2.55 | 2.33 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.36 | -0.72 | 0.15 | -0.01 | 4/21/2026 | 5/28/2026 4:00:12 PM EST |
| 35.00 | 2.80 | 3.20 | 3.00 | 3.05 | -0.53 | -14.81% | 0.09 | 354 | 1 | 0.39 | -0.84 | 0.10 | -0.01 | 5/28/2026 | 5/28/2026 4:00:12 PM EST |
| 36.00 | 3.70 | 4.20 | 3.95 | % | 0.11 | 0 | 0 | 0.47 | -0.90 | 0.07 | -0.01 | 5/28/2026 4:00:12 PM EST | |||
| 37.00 | 4.60 | 5.10 | 4.85 | % | 0.13 | 0 | 0 | 0.48 | -0.95 | 0.04 | 0.00 | 5/28/2026 4:00:12 PM EST | |||
| 38.00 | 5.50 | 6.10 | 5.80 | 7.10 | 0.00 | 0.00% | 0.15 | 0 | 138 | 0.54 | -0.97 | 0.02 | 0.00 | 4/24/2026 | 5/28/2026 4:00:12 PM EST |
| 39.00 | 4.70 | 8.90 | 6.80 | % | 0.17 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 5/28/2026 4:00:12 PM EST | |||
| 40.00 | 6.00 | 9.80 | 7.90 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/28/2026 4:00:12 PM EST | |||
| 41.00 | 6.60 | 10.80 | 8.70 | % | 0.21 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/28/2026 4:00:12 PM EST | |||
| 42.00 | 7.60 | 11.80 | 9.70 | % | 0.23 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/28/2026 4:00:12 PM EST |