Options Chain for DEUTSCHE BANK A G NAMEN AKT (DB) - $33.73 as of 7/25/2025 12:37:08 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 | 13.30 | 13.50 | 13.40 | 11.50 | 0.00 | 0.00% | 0.67 | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 21.00 | 12.20 | 14.40 | 13.30 | % | 0.63 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 22.00 | 10.60 | 11.60 | 11.10 | 8.20 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 23.00 | 9.60 | 10.50 | 10.05 | % | 0.44 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 24.00 | 8.50 | 9.60 | 9.05 | % | 0.38 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 8.20 | 8.60 | 8.40 | 5.50 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.85 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 26.00 | 7.30 | 7.50 | 7.40 | 7.99 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.58 | 0.99 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 27.00 | 6.30 | 6.50 | 6.40 | 3.90 | 0.00 | 0.00% | 0.24 | 0 | 23 | 0.25 | 0.97 | 0.02 | -0.01 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 28.00 | 5.30 | 5.50 | 5.40 | 5.50 | -0.58 | -9.54% | 0.19 | 1 | 96 | 0.42 | 0.95 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 29.00 | 4.40 | 4.50 | 4.45 | 4.45 | -0.55 | -11.00% | 0.15 | 3 | 147 | 0.48 | 0.92 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 3.40 | 3.60 | 3.50 | 3.52 | -0.43 | -10.89% | 0.12 | 100 | 560 | 0.39 | 0.88 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 31.00 | 2.50 | 2.65 | 2.58 | 2.60 | -0.60 | -18.75% | 0.08 | 3 | 837 | 0.34 | 0.82 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 32.00 | 1.75 | 1.85 | 1.80 | 1.79 | -0.43 | -19.37% | 0.06 | 113 | 2,709 | 0.32 | 0.71 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 33.00 | 1.10 | 1.20 | 1.15 | 1.17 | -0.42 | -26.42% | 0.03 | 27 | 1,298 | 0.31 | 0.56 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 34.00 | 0.65 | 0.70 | 0.68 | 0.68 | -0.32 | -32.00% | 0.02 | 24 | 1,564 | 0.30 | 0.40 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | 0.37 | -0.19 | -33.93% | 0.01 | 115 | 108 | 0.30 | 0.25 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 36.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.31 | 0.15 | 0.10 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 37.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 9 | 0.31 | 0.08 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.07 | -46.67% | 0.00 | 11 | 61 | 0.37 | 0.04 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.02 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 41.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 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 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:57 AM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.70 | -0.01 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 27.00 | 0.05 | 0.10 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.52 | -0.03 | 0.02 | -0.01 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,109 | 0.47 | -0.05 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 10 | 97 | 0.39 | -0.08 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 91 | 0.37 | -0.12 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 31.00 | 0.25 | 0.35 | 0.30 | 0.28 | +0.06 | +27.28% | 0.01 | 61 | 104 | 0.35 | -0.18 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 32.00 | 0.40 | 0.55 | 0.48 | 0.51 | +0.17 | +50.00% | 0.01 | 2 | 23 | 0.32 | -0.29 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 33.00 | 0.75 | 0.85 | 0.80 | 0.82 | +0.07 | +9.34% | 0.02 | 2 | 43 | 0.31 | -0.44 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 34.00 | 1.30 | 1.40 | 1.35 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.29 | -0.60 | 0.16 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 2.00 | 2.10 | 2.05 | 2.07 | +0.22 | +11.90% | 0.06 | 2 | 18 | 0.29 | -0.75 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 36.00 | 2.80 | 2.95 | 2.88 | % | 0.08 | 0 | 0 | 0.30 | -0.85 | 0.10 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 37.00 | 3.70 | 3.90 | 3.80 | % | 0.10 | 0 | 0 | 0.38 | -0.92 | 0.06 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 38.00 | 4.10 | 5.30 | 4.70 | % | 0.12 | 0 | 0 | 0.64 | -0.96 | 0.03 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 39.00 | 5.00 | 7.70 | 6.35 | % | 0.16 | 0 | 0 | 1.24 | -0.98 | 0.02 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 6.00 | 8.70 | 7.35 | % | 0.18 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 41.00 | 7.30 | 9.70 | 8.50 | % | 0.21 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |