Options Chain for DEUTSCHE BANK A G NAMEN AKT (DB) - $26.80 as of 5/5/2025 2:54:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.30 | 12.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 10.70 | 11.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 8.80 | 11.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 18.00 | 8.00 | 10.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 6.80 | 9.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 7.00 | 8.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 21.00 | 4.80 | 7.30 | % | 0 | 0 | 0.64 | 1.00 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 4.80 | 5.30 | 5.30 | +0.43 | +8.83% | 1 | 774 | 0.44 | 0.95 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 23.00 | 2.95 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 35 | 0.30 | 0.89 | 0.07 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 24.00 | 3.10 | 3.40 | 3.05 | 0.00 | 0.00% | 0 | 521 | 0.43 | 0.81 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 2.30 | 2.55 | 2.52 | +0.41 | +19.44% | 2 | 792 | 0.39 | 0.72 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 1.60 | 1.80 | 1.75 | +0.16 | +10.07% | 80 | 700 | 0.36 | 0.61 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.00 | 1.05 | 1.20 | 1.12 | +0.10 | +9.81% | 109 | 242 | 0.34 | 0.48 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 28.00 | 0.60 | 0.75 | 0.70 | +0.10 | +16.67% | 48 | 295 | 0.32 | 0.35 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 29.00 | 0.35 | 0.45 | 0.40 | -0.05 | -11.12% | 15 | 47 | 0.32 | 0.24 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.16 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 0.10 | 0.20 | 0.16 | % | 1 | 0 | 0.33 | 0.11 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 32.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 11 | 9 | 0.32 | 0.07 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.03 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.15 | % | 0 | 0 | 0.46 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 100 | 0.50 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 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 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 0.05 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 0.10 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 0.10 | 0.35 | 0.15 | -0.07 | -31.82% | 1 | 11 | 0.48 | 0.00 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 22.00 | 0.15 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.05 | 0.06 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 23.00 | 0.30 | 0.35 | 0.30 | -0.13 | -30.24% | 35 | 104 | 0.42 | -0.11 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 24.00 | 0.45 | 0.70 | 0.47 | -0.18 | -27.70% | 3 | 132 | 0.43 | -0.19 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.70 | 1.10 | 0.72 | -0.10 | -12.20% | 1 | 235 | 0.43 | -0.28 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 1.00 | 1.25 | 1.05 | -0.10 | -8.70% | 7 | 141 | 0.38 | -0.39 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.00 | 1.50 | 1.85 | 1.53 | -0.22 | -12.58% | 19 | 1 | 0.38 | -0.52 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 28.00 | 2.10 | 3.80 | 2.05 | -0.31 | -13.14% | 11 | 13 | 0.60 | -0.65 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 29.00 | 2.85 | 4.40 | % | 0 | 0 | 0.59 | -0.76 | 0.11 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 3.70 | 4.70 | 4.10 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.84 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 4.50 | 5.00 | 5.60 | 0.00 | 0.00% | 0 | 254 | 0.42 | -0.89 | 0.06 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 5.50 | 5.80 | 5.50 | % | 24 | 0 | 0.42 | -0.93 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 33.00 | 6.20 | 8.50 | % | 0 | 0 | 1.12 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 34.00 | 7.40 | 9.10 | % | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 8.40 | 10.20 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST |