Options Chain for DEUTSCHE BANK A G NAMEN AKT (DB) - $36.21 as of 8/12/2025 11:49:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.60 | 17.30 | 16.45 | 13.00 | 0.00 | 0.00% | 0.82 | 0 | 4 | 5.85 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:59:08 AM EST |
| 21.00 | 14.10 | 16.50 | 15.30 | % | 0.73 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 22.00 | 13.80 | 15.40 | 14.60 | 8.20 | 0.00 | 0.00% | 0.66 | 0 | 2 | 5.27 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 10:59:08 AM EST |
| 23.00 | 12.10 | 13.50 | 12.80 | % | 0.56 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 24.00 | 12.00 | 12.60 | 12.30 | % | 0.51 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 25.00 | 10.60 | 11.90 | 11.25 | 5.50 | 0.00 | 0.00% | 0.45 | 0 | 11 | 4.24 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 10:59:08 AM EST |
| 26.00 | 10.00 | 11.90 | 10.95 | 10.40 | +0.40 | +4.00% | 0.42 | 1 | 20 | 5.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 27.00 | 9.10 | 11.10 | 10.10 | 8.80 | 0.00 | 0.00% | 0.37 | 0 | 14 | 4.67 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:08 AM EST |
| 28.00 | 8.10 | 8.40 | 8.25 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 97 | 1.97 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:59:08 AM EST |
| 29.00 | 7.20 | 7.30 | 7.25 | 7.30 | +0.65 | +9.78% | 0.25 | 5 | 127 | 1.51 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 30.00 | 6.20 | 6.30 | 6.25 | 6.32 | +0.66 | +11.67% | 0.21 | 1 | 442 | 1.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 31.00 | 5.20 | 5.30 | 5.25 | 5.33 | 0.00 | 0.00% | 0.17 | 0 | 831 | 1.14 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:08 AM EST |
| 32.00 | 4.20 | 4.30 | 4.25 | 4.40 | +0.30 | +7.32% | 0.13 | 6 | 2,871 | 0.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 33.00 | 3.20 | 3.30 | 3.25 | 3.30 | +0.02 | +0.61% | 0.10 | 3 | 1,665 | 0.77 | 1.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 34.00 | 2.20 | 2.35 | 2.28 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 1,102 | 0.58 | 0.97 | 0.06 | -0.02 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 35.00 | 1.30 | 1.40 | 1.35 | 1.45 | +0.10 | +7.41% | 0.04 | 1 | 292 | 0.39 | 0.85 | 0.18 | -0.05 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 36.00 | 0.60 | 0.65 | 0.63 | 0.70 | +0.03 | +4.48% | 0.02 | 16 | 2,212 | 0.37 | 0.61 | 0.31 | -0.08 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 37.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 19 | 305 | 0.36 | 0.30 | 0.28 | -0.07 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 38.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.43 | 0.12 | 0.14 | -0.04 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.05 | -0.02 | 8/12/2025 10:59:08 AM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.75 | 0.01 | 0.01 | 0.00 | 8/7/2025 | 8/12/2025 10:59:08 AM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 10:59:08 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 10:59:08 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.60 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 10:59:08 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 10:59:08 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 10:59:08 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 10:59:08 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.82 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 10:59:08 AM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.86 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:59:08 AM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,086 | 1.67 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:08 AM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:59:08 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.30 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.11 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:59:08 AM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.93 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:08 AM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.75 | 0.00 | 0.01 | 0.00 | 8/7/2025 | 8/12/2025 10:59:08 AM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.64 | -0.03 | 0.06 | -0.02 | 8/8/2025 | 8/12/2025 10:59:08 AM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.37 | -0.15 | 0.18 | -0.05 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 36.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.15 | -30.00% | 0.01 | 23 | 718 | 0.38 | -0.39 | 0.31 | -0.08 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 37.00 | 0.95 | 1.05 | 1.00 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.37 | -0.70 | 0.28 | -0.07 | 8/8/2025 | 8/12/2025 10:59:08 AM EST |
| 38.00 | 1.80 | 1.90 | 1.85 | 1.65 | -0.45 | -21.43% | 0.05 | 1 | 7 | 0.49 | -0.88 | 0.14 | -0.04 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 39.00 | 2.00 | 2.85 | 2.43 | % | 0.06 | 0 | 0 | 0.58 | -0.97 | 0.05 | -0.02 | 8/12/2025 10:59:08 AM EST | |||
| 40.00 | 3.10 | 4.30 | 3.70 | % | 0.09 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 41.00 | 4.10 | 5.30 | 4.70 | % | 0.11 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 42.00 | 5.10 | 6.50 | 5.80 | % | 0.14 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST |