Options Chain for DEUTSCHE BANK A G NAMEN AKT (DB) - $16.50 as of 4/24/2024 3:38:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.20 | 17.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 2.00 | 12.60 | 16.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 2.50 | 13.80 | 15.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 3.00 | 12.00 | 15.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 4.00 | 11.00 | 14.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 5.00 | 11.20 | 13.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 6.00 | 10.40 | 12.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 7.00 | 9.40 | 11.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 7.50 | 8.90 | 11.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 8.00 | 8.20 | 10.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 9.00 | 7.40 | 9.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 10.00 | 6.40 | 7.50 | % | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 10.50 | 5.90 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 11.00 | 5.40 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 11.50 | 4.90 | 6.80 | % | 0 | 0 | 9.51 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 12.00 | 4.40 | 6.60 | % | 0 | 0 | 9.72 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 12.50 | 3.90 | 6.10 | % | 0 | 0 | 9.07 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 13.00 | 3.20 | 5.60 | 2.82 | 0.00 | 0.00% | 0 | 5 | 8.44 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:55 PM EST |
| 13.50 | 2.90 | 5.10 | % | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 14.00 | 2.40 | 4.60 | 1.45 | 0.00 | 0.00% | 0 | 1 | 7.24 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 3:59:55 PM EST |
| 14.50 | 1.95 | 4.00 | % | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 15.00 | 1.45 | 1.60 | 1.52 | 0.00 | 0.00% | 0 | 188 | 1.28 | 0.95 | 0.12 | -0.02 | 4/23/2024 | 4/24/2024 3:59:55 PM EST |
| 15.50 | 1.00 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.86 | 0.24 | -0.05 | 4/23/2024 | 4/24/2024 3:59:55 PM EST |
| 16.00 | 0.55 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 225 | 0.71 | 0.71 | 0.38 | -0.07 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 16.50 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 641 | 0.71 | 0.49 | 0.48 | -0.08 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 17.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 176 | 0.66 | 0.26 | 0.41 | -0.06 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.10 | 0.23 | -0.03 | 4/24/2024 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 1.11 | 0.03 | 0.09 | -0.01 | 4/24/2024 3:59:55 PM EST | |||
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 2.45 | 0.01 | 0.03 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.01 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 19.50 | 0.00 | 0.05 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 20.50 | 0.00 | 0.50 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.55 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 21.50 | 0.00 | 0.50 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.65 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.60 | % | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 10.50 | 0.00 | 0.65 | % | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.55 | % | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.55 | % | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 26 | 3.13 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:55 PM EST |
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.18 | -0.05 | 0.12 | -0.02 | 4/22/2024 | 4/24/2024 3:59:55 PM EST |
| 15.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 70 | 0.88 | -0.14 | 0.24 | -0.05 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 16.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 51 | 0.75 | -0.29 | 0.38 | -0.07 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 16.50 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.51 | 0.48 | -0.08 | 4/23/2024 | 4/24/2024 3:59:55 PM EST |
| 17.00 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.74 | 0.41 | -0.06 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 17.50 | 1.00 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.90 | 0.23 | -0.03 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 18.00 | 1.45 | 1.60 | % | 0 | 0 | 0.99 | -0.97 | 0.09 | -0.01 | 4/24/2024 3:59:55 PM EST | |||
| 18.50 | 1.85 | 3.80 | % | 0 | 0 | 5.19 | -0.99 | 0.03 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 19.00 | 2.35 | 4.70 | % | 0 | 0 | 6.33 | -1.00 | 0.01 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 19.50 | 2.90 | 4.80 | % | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 20.00 | 3.40 | 5.70 | % | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 20.50 | 3.90 | 5.70 | % | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 21.00 | 4.40 | 6.00 | % | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 21.50 | 4.90 | 6.80 | % | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 22.00 | 5.40 | 7.10 | % | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 22.50 | 5.90 | 8.20 | % | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 23.00 | 6.40 | 8.70 | % | 0 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 24.00 | 7.40 | 9.70 | % | 0 | 0 | 8.73 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 25.00 | 8.40 | 10.70 | % | 0 | 0 | 9.11 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 26.00 | 9.40 | 11.70 | % | 0 | 0 | 9.45 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 27.00 | 10.40 | 12.70 | % | 0 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 28.00 | 11.40 | 13.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 29.00 | 12.40 | 14.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 30.00 | 13.40 | 15.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 31.00 | 14.40 | 15.80 | % | 0 | 0 | 8.84 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 32.00 | 15.40 | 17.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST |