Options Chain for DEUTSCHE BANK A G NAMEN AKT (DB) - $28.03 as of 6/6/2025 3:17:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 18.60 | 20.30 | 9.92 | 0.00 | 0.00% | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 6/6/2025 3:59:55 PM EST |
| 10.00 | 17.80 | 18.80 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 11.00 | 16.90 | 17.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 12.00 | 15.70 | 16.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 13.00 | 14.80 | 16.00 | 15.60 | 0.00 | 0.00% | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:55 PM EST |
| 14.00 | 13.80 | 14.90 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:55 PM EST |
| 15.00 | 12.80 | 13.80 | 13.90 | 0.00 | 0.00% | 0 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:55 PM EST |
| 16.00 | 11.60 | 13.20 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:55 PM EST |
| 17.00 | 10.80 | 12.20 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:55 PM EST |
| 18.00 | 9.70 | 11.00 | 10.40 | 0.00 | 0.00% | 0 | 10 | 1.30 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:55 PM EST |
| 19.00 | 8.80 | 10.00 | 9.40 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.99 | 0.01 | 0.00 | 5/22/2025 | 6/6/2025 3:59:55 PM EST |
| 20.00 | 8.20 | 8.40 | 8.20 | 0.00 | 0.00% | 0 | 287 | 0.68 | 0.98 | 0.01 | -0.01 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 21.00 | 7.20 | 7.60 | 7.23 | 0.00 | 0.00% | 0 | 105 | 0.68 | 0.96 | 0.02 | -0.01 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 22.00 | 6.30 | 6.50 | 5.96 | 0.00 | 0.00% | 0 | 208 | 0.71 | 0.95 | 0.02 | -0.01 | 6/2/2025 | 6/6/2025 3:59:55 PM EST |
| 23.00 | 5.30 | 7.60 | 5.20 | 0.00 | 0.00% | 0 | 42 | 0.43 | 0.92 | 0.03 | -0.01 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 24.00 | 4.40 | 4.60 | 4.60 | 0.00 | 0.00% | 0 | 63 | 0.43 | 0.89 | 0.05 | -0.01 | 5/22/2025 | 6/6/2025 3:59:55 PM EST |
| 25.00 | 3.50 | 3.70 | 3.60 | +0.59 | +19.61% | 63 | 6,413 | 0.39 | 0.84 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 26.00 | 2.65 | 2.80 | 2.95 | 0.00 | 0.00% | 0 | 1,091 | 0.35 | 0.77 | 0.09 | -0.02 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 27.00 | 1.90 | 2.05 | 2.05 | +0.10 | +5.13% | 30 | 888 | 0.33 | 0.67 | 0.11 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 28.00 | 1.30 | 1.45 | 1.36 | +0.01 | +0.75% | 26 | 2,939 | 0.33 | 0.56 | 0.13 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 29.00 | 0.80 | 0.90 | 0.90 | +0.05 | +5.89% | 4 | 737 | 0.31 | 0.42 | 0.14 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 30.00 | 0.50 | 0.55 | 0.53 | +0.08 | +17.78% | 20 | 970 | 0.30 | 0.29 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 31.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 111 | 0.30 | 0.19 | 0.10 | -0.01 | 5/27/2025 | 6/6/2025 3:59:55 PM EST |
| 32.00 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.31 | 0.12 | 0.07 | -0.01 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 33.00 | 0.05 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.08 | 0.05 | -0.01 | 5/27/2025 | 6/6/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.04 | 0.03 | 0.00 | 6/3/2025 | 6/6/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 37 | 0.43 | 0.02 | 0.02 | 0.00 | 4/7/2025 | 6/6/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 6/6/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/6/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 32 | 1.45 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/6/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 27 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 33 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 39 | 1.11 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.15 | 0.65 | 0.00 | 0.00% | 0 | 150 | 1.23 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/6/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.15 | 0.52 | 0.00 | 0.00% | 0 | 86 | 1.12 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 6/6/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 2,059 | 1.02 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/6/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 493 | 0.93 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 406 | 0.84 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/6/2025 3:59:55 PM EST |
| 19.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 487 | 0.68 | -0.01 | 0.01 | 0.00 | 5/16/2025 | 6/6/2025 3:59:55 PM EST |
| 20.00 | 0.05 | 0.20 | 0.09 | -0.06 | -40.00% | 1 | 1,634 | 0.67 | -0.02 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 21.00 | 0.05 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 320 | 0.57 | -0.04 | 0.02 | -0.01 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 22.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 15 | 407 | 0.50 | -0.05 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 23.00 | 0.10 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 512 | 0.44 | -0.08 | 0.03 | -0.01 | 5/29/2025 | 6/6/2025 3:59:55 PM EST |
| 24.00 | 0.20 | 0.30 | 0.20 | -0.05 | -20.00% | 40 | 1,975 | 0.43 | -0.11 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | -0.05 | -12.50% | 25 | 927 | 0.40 | -0.16 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 26.00 | 0.45 | 0.55 | 0.50 | -0.02 | -3.85% | 72 | 395 | 0.37 | -0.23 | 0.09 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 27.00 | 0.70 | 0.80 | 0.73 | -0.17 | -18.89% | 3 | 484 | 0.34 | -0.33 | 0.11 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 28.00 | 1.05 | 1.15 | 1.10 | -0.05 | -4.35% | 3 | 200 | 0.32 | -0.44 | 0.13 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 29.00 | 1.50 | 1.65 | 1.60 | -0.05 | -3.03% | 2 | 167 | 0.30 | -0.58 | 0.14 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 30.00 | 2.20 | 2.30 | 6.60 | 0.00 | 0.00% | 0 | 13 | 0.30 | -0.71 | 0.12 | -0.01 | 4/1/2025 | 6/6/2025 3:59:55 PM EST |
| 31.00 | 2.95 | 3.10 | 3.60 | 0.00 | 0.00% | 0 | 716 | 0.29 | -0.81 | 0.10 | -0.01 | 6/2/2025 | 6/6/2025 3:59:55 PM EST |
| 32.00 | 3.80 | 4.50 | 6.60 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.88 | 0.07 | -0.01 | 4/30/2025 | 6/6/2025 3:59:55 PM EST |
| 33.00 | 4.30 | 6.90 | 9.40 | 0.00 | 0.00% | 0 | 7 | 1.00 | -0.92 | 0.05 | -0.01 | 4/22/2025 | 6/6/2025 3:59:55 PM EST |
| 34.00 | 5.20 | 6.60 | 6.11 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.96 | 0.03 | 0.00 | 5/20/2025 | 6/6/2025 3:59:55 PM EST |
| 35.00 | 6.80 | 7.00 | 6.70 | 0.00 | 0.00% | 0 | 25 | 0.71 | -0.98 | 0.02 | 0.00 | 5/21/2025 | 6/6/2025 3:59:55 PM EST |
| 36.00 | 7.30 | 8.50 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 6/6/2025 3:59:55 PM EST |