Options Chain for DEUTSCHE BANK A G NAMEN AKT (DB) - $23.96 as of 3/31/2025 3:45:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.20 | 21.40 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 7.00 | 16.80 | 17.80 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 8.00 | 15.60 | 17.30 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 9.00 | 14.60 | 16.50 | 11.40 | 0.00 | 0.00% | 0 | 51 | 2.51 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:57 PM EST |
| 10.00 | 13.60 | 14.30 | 10.40 | 0.00 | 0.00% | 0 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:57 PM EST |
| 11.00 | 12.60 | 13.30 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 12.00 | 10.30 | 13.00 | 11.63 | 0.00 | 0.00% | 0 | 14 | 1.80 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:57 PM EST |
| 13.00 | 10.80 | 11.70 | 10.63 | 0.00 | 0.00% | 0 | 6 | 1.61 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:57 PM EST |
| 14.00 | 9.80 | 10.00 | 10.69 | 0.00 | 0.00% | 0 | 70 | 1.43 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 15.00 | 8.80 | 9.20 | 10.00 | 0.00 | 0.00% | 0 | 181 | 1.26 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 16.00 | 7.80 | 8.00 | 8.70 | 0.00 | 0.00% | 0 | 126 | 1.11 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 17.00 | 6.50 | 8.40 | 7.30 | 0.00 | 0.00% | 0 | 46 | 2.64 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:57 PM EST |
| 18.00 | 5.80 | 6.00 | 6.90 | 0.00 | 0.00% | 0 | 1,800 | 0.98 | 0.99 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 19.00 | 4.90 | 5.00 | 4.86 | -1.14 | -19.00% | 170 | 2,786 | 0.83 | 0.96 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 20.00 | 3.90 | 4.10 | 4.70 | 0.00 | 0.00% | 0 | 5,304 | 0.69 | 0.93 | 0.04 | -0.01 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 21.00 | 3.00 | 3.10 | 4.33 | 0.00 | 0.00% | 0 | 855 | 0.51 | 0.88 | 0.07 | -0.02 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 22.00 | 2.15 | 2.25 | 2.10 | -0.05 | -2.33% | 3 | 2,854 | 0.49 | 0.80 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 23.00 | 1.40 | 1.50 | 1.40 | -0.10 | -6.67% | 5 | 702 | 0.46 | 0.67 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 24.00 | 0.80 | 0.85 | 0.80 | -0.13 | -13.98% | 30 | 3,510 | 0.42 | 0.50 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 25.00 | 0.40 | 0.45 | 0.47 | -0.01 | -2.09% | 115 | 11,287 | 0.41 | 0.33 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 26.00 | 0.15 | 0.25 | 0.15 | -0.10 | -40.00% | 6 | 3,154 | 0.41 | 0.19 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 27.00 | 0.10 | 0.15 | 0.09 | -0.06 | -40.00% | 7 | 417 | 0.45 | 0.10 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 87 | 0.51 | 0.05 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.02 | 0.02 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 140 | 0.67 | 0.01 | 0.01 | 0.00 | 3/7/2025 | 3/31/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 50 | 0.82 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.47 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 3/31/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.74 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.41 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 3/31/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 253 | 1.81 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 126 | 1.62 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 131 | 1.45 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/31/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 616 | 1.29 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.10 | 0.19 | +0.09 | +90.00% | 1 | 1,998 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 320 | 1.08 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 947 | 0.94 | -0.01 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 19.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 1 | 2,432 | 0.67 | -0.04 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.15 | 0.19 | +0.09 | +90.00% | 1 | 709 | 0.58 | -0.07 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 21.00 | 0.10 | 0.20 | 0.18 | +0.03 | +20.00% | 11 | 589 | 0.51 | -0.12 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 22.00 | 0.25 | 0.30 | 0.30 | +0.02 | +7.15% | 14 | 7,142 | 0.47 | -0.20 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 23.00 | 0.50 | 0.55 | 0.65 | +0.15 | +30.00% | 4 | 3,376 | 0.45 | -0.33 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 24.00 | 0.90 | 0.95 | 0.97 | +0.07 | +7.78% | 216 | 3,810 | 0.44 | -0.50 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 25.00 | 1.50 | 1.60 | 1.85 | +0.30 | +19.36% | 769 | 1,105 | 0.42 | -0.67 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 26.00 | 2.25 | 3.10 | 2.35 | 0.00 | 0.00% | 0 | 491 | 0.78 | -0.81 | 0.13 | -0.02 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 27.00 | 3.10 | 3.30 | 2.37 | 0.00 | 0.00% | 0 | 387 | 0.53 | -0.90 | 0.08 | -0.01 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 28.00 | 4.00 | 4.30 | 3.10 | 0.00 | 0.00% | 0 | 45 | 0.53 | -0.95 | 0.05 | -0.01 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 29.00 | 5.00 | 5.40 | % | 0 | 0 | 0.62 | -0.98 | 0.02 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 30.00 | 5.00 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 31.00 | 7.00 | 8.30 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 32.00 | 7.00 | 9.10 | 6.71 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 33.00 | 7.60 | 9.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 34.00 | 10.00 | 11.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 35.00 | 11.00 | 11.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |