Options Chain for DEUTSCHE BANK A G NAMEN AKT (DB) - $37.05 as of 9/12/2025 3:27:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.50 | 17.60 | 17.05 | % | 0.85 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 21.00 | 15.90 | 16.40 | 16.15 | % | 0.77 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 22.00 | 14.60 | 15.50 | 15.05 | % | 0.68 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 23.00 | 13.80 | 14.60 | 14.20 | % | 0.62 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 24.00 | 12.70 | 14.90 | 13.80 | % | 0.58 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 25.00 | 11.80 | 12.80 | 12.30 | 12.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:01 PM EST |
| 26.00 | 10.40 | 12.90 | 11.65 | 11.30 | 0.00 | 0.00% | 0.45 | 0 | 22 | 3.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:01 PM EST |
| 27.00 | 9.40 | 11.90 | 10.65 | 9.79 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.06 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:01 PM EST |
| 28.00 | 8.60 | 10.90 | 9.75 | 8.60 | 0.00 | 0.00% | 0.35 | 0 | 18 | 2.83 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 29.00 | 7.40 | 8.60 | 8.00 | 8.50 | 0.00 | 0.00% | 0.28 | 0 | 24 | 1.54 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 7.10 | 7.30 | 7.20 | 7.01 | 0.00 | 0.00% | 0.24 | 0 | 260 | 0.99 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 31.00 | 5.50 | 6.50 | 6.00 | 4.33 | 0.00 | 0.00% | 0.19 | 0 | 27 | 1.12 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 32.00 | 5.10 | 5.50 | 5.30 | 3.33 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.98 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 33.00 | 3.70 | 4.40 | 4.05 | 3.45 | 0.00 | 0.00% | 0.12 | 0 | 64 | 0.74 | 0.99 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 34.00 | 2.65 | 3.80 | 3.23 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 86 | 0.90 | 0.97 | 0.04 | -0.02 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 0.60 | 2.90 | 1.75 | 2.18 | +0.28 | +14.74% | 0.05 | 2 | 460 | 0.52 | 0.91 | 0.10 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 36.00 | 1.35 | 1.45 | 1.40 | 1.30 | -0.03 | -2.26% | 0.04 | 2 | 774 | 0.30 | 0.78 | 0.18 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.80 | 0.40 | 0.70 | +0.03 | +4.48% | 0.01 | 70 | 278 | 0.30 | 0.57 | 0.27 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 38.00 | 0.05 | 0.35 | 0.20 | 0.25 | -0.02 | -7.41% | 0.01 | 16 | 220 | 0.27 | 0.30 | 0.25 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 39.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 7 | 280 | 0.29 | 0.14 | 0.14 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.41 | 0.03 | 0.05 | -0.01 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.02 | 0.03 | -0.01 | 8/18/2025 | 9/12/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.51 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.40 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.18 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 120 | 1.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.96 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.84 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.84 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 774 | 0.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 999 | 0.60 | -0.01 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.48 | -0.03 | 0.04 | -0.02 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 28 | 353 | 0.36 | -0.09 | 0.10 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 36.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.07 | -21.88% | 0.01 | 27 | 388 | 0.34 | -0.22 | 0.18 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 37.00 | 0.45 | 0.55 | 0.50 | 0.51 | -0.12 | -19.05% | 0.01 | 16 | 49 | 0.29 | -0.43 | 0.27 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 38.00 | 1.05 | 1.20 | 1.13 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.31 | -0.70 | 0.25 | -0.04 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 39.00 | 1.85 | 2.00 | 1.93 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | -0.86 | 0.14 | -0.03 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 40.00 | 2.40 | 4.80 | 3.60 | 5.57 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.51 | -0.97 | 0.05 | -0.01 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 41.00 | 3.40 | 4.10 | 3.75 | % | 0.09 | 0 | 0 | 0.68 | -0.98 | 0.03 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 42.00 | 4.50 | 6.50 | 5.50 | % | 0.13 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 43.00 | 5.50 | 7.50 | 6.50 | % | 0.15 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 44.00 | 6.50 | 8.70 | 7.60 | % | 0.17 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |