Options Chain for DEUTSCHE BANK A G NAMEN AKT (DB) - $35.80 as of 2/20/2026 2:56:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 7.80 | 9.20 | 8.50 | % | 0.30 | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.01 | 2/20/2026 3:59:36 PM EST | |||
| 29.00 | 6.90 | 8.30 | 7.60 | % | 0.26 | 0 | 0 | 0.80 | 0.96 | 0.02 | -0.01 | 2/20/2026 3:59:36 PM EST | |||
| 30.00 | 5.90 | 7.30 | 6.60 | % | 0.22 | 0 | 0 | 0.71 | 0.94 | 0.02 | -0.01 | 2/20/2026 3:59:36 PM EST | |||
| 31.00 | 5.10 | 6.80 | 5.95 | 7.14 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.83 | 0.92 | 0.03 | -0.01 | 2/9/2026 | 2/20/2026 3:59:36 PM EST |
| 32.00 | 4.70 | 5.20 | 4.95 | 5.00 | +1.00 | +25.00% | 0.15 | 1 | 1 | 0.51 | 0.89 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 33.00 | 4.00 | 4.20 | 4.10 | 4.06 | +0.36 | +9.73% | 0.12 | 2 | 2 | 0.38 | 0.85 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 34.00 | 3.20 | 3.40 | 3.30 | 3.02 | +0.55 | +22.27% | 0.10 | 5 | 5 | 0.38 | 0.79 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 35.00 | 2.45 | 2.60 | 2.53 | 2.45 | +0.50 | +25.65% | 0.07 | 24 | 55 | 0.37 | 0.72 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 36.00 | 1.75 | 1.90 | 1.83 | 1.60 | +0.25 | +18.52% | 0.05 | 20 | 63 | 0.35 | 0.61 | 0.11 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 37.00 | 1.15 | 1.30 | 1.23 | 1.15 | +0.19 | +19.80% | 0.03 | 26 | 37 | 0.32 | 0.49 | 0.12 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 38.00 | 0.70 | 0.85 | 0.78 | 0.73 | +0.03 | +4.29% | 0.02 | 136 | 111 | 0.31 | 0.37 | 0.12 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 39.00 | 0.40 | 0.55 | 0.48 | 0.46 | +0.11 | +31.43% | 0.01 | 10 | 695 | 0.31 | 0.27 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 40.00 | 0.20 | 0.35 | 0.28 | 0.26 | +0.06 | +30.00% | 0.01 | 32 | 109 | 0.30 | 0.18 | 0.08 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 41.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.31 | -62.00% | 0.00 | 1 | 176 | 0.30 | 0.11 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 42.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.31 | 0.06 | 0.04 | -0.01 | 2/13/2026 | 2/20/2026 3:59:36 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.36 | 0.04 | 0.03 | -0.01 | 2/17/2026 | 2/20/2026 3:59:36 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.40 | 0.02 | 0.02 | 0.00 | 1/27/2026 | 2/20/2026 3:59:36 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.01 | 0.01 | 0.00 | 1/30/2026 | 2/20/2026 3:59:36 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | 0.01 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:36 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 3:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.01 | -0.01 | 2/20/2026 3:59:36 PM EST | |||
| 29.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 14 | 8 | 0.52 | -0.04 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.48 | -0.06 | 0.02 | -0.01 | 2/13/2026 | 2/20/2026 3:59:36 PM EST |
| 31.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.06 | -24.00% | 0.01 | 3 | 101 | 0.45 | -0.08 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 32.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.03 | -10.72% | 0.01 | 1 | 31 | 0.42 | -0.11 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 33.00 | 0.25 | 0.40 | 0.33 | 0.36 | -0.19 | -34.55% | 0.01 | 3 | 198 | 0.40 | -0.15 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 34.00 | 0.40 | 0.55 | 0.48 | 0.73 | -0.07 | -8.75% | 0.01 | 1 | 92 | 0.38 | -0.21 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 35.00 | 0.65 | 0.75 | 0.70 | 0.69 | -0.41 | -37.28% | 0.02 | 47 | 1,071 | 0.36 | -0.28 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 36.00 | 0.95 | 1.10 | 1.03 | 1.02 | -0.48 | -32.00% | 0.03 | 5 | 188 | 0.35 | -0.39 | 0.11 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 37.00 | 1.35 | 1.50 | 1.43 | 1.45 | -0.58 | -28.58% | 0.04 | 6 | 599 | 0.32 | -0.51 | 0.12 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 38.00 | 1.90 | 2.05 | 1.98 | 2.15 | -0.50 | -18.87% | 0.05 | 4 | 104 | 0.31 | -0.63 | 0.12 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 39.00 | 2.60 | 4.50 | 3.55 | 2.75 | -0.60 | -17.91% | 0.09 | 1 | 409 | 0.56 | -0.73 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 40.00 | 3.40 | 3.60 | 3.50 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 1,432 | 0.31 | -0.82 | 0.08 | -0.02 | 2/13/2026 | 2/20/2026 3:59:36 PM EST |
| 41.00 | 4.00 | 5.60 | 4.80 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 112 | 0.71 | -0.89 | 0.06 | -0.01 | 2/4/2026 | 2/20/2026 3:59:36 PM EST |
| 42.00 | 5.10 | 6.60 | 5.85 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.78 | -0.94 | 0.04 | -0.01 | 2/3/2026 | 2/20/2026 3:59:36 PM EST |
| 43.00 | 5.40 | 8.40 | 6.90 | % | 0.16 | 0 | 0 | 1.07 | -0.96 | 0.03 | -0.01 | 2/20/2026 3:59:36 PM EST | |||
| 44.00 | 6.20 | 9.40 | 7.80 | % | 0.18 | 0 | 0 | 1.13 | -0.98 | 0.02 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 45.00 | 6.60 | 10.40 | 8.50 | % | 0.19 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 46.00 | 7.60 | 11.40 | 9.50 | % | 0.21 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 47.00 | 9.20 | 12.40 | 10.80 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST |