Options Chain for DEUTSCHE BANK A G NAMEN AKT (DB) - $16.79 as of 11/20/2024 3:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.60 | 13.90 | 11.46 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 6.00 | 10.10 | 12.90 | 10.49 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 7.00 | 9.10 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 8.00 | 8.10 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 9.00 | 7.10 | 8.60 | % | 0 | 0 | 9.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 6.10 | 9.00 | % | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 11.00 | 5.40 | 7.70 | % | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.00 | 2.90 | 7.00 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.50 | 2.55 | 5.90 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.00 | 2.30 | 4.40 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.50 | 3.10 | 4.10 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 14.00 | 1.30 | 4.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 14.50 | 1.30 | 3.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 0.90 | 5.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.50 | 0.45 | 4.30 | % | 0 | 0 | 0.90 | 1.00 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 16.00 | 0.55 | 1.35 | 1.12 | 0.00 | 0.00% | 0 | 40 | 0.63 | 0.94 | 0.22 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 16.50 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.73 | 0.70 | -0.04 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 17.00 | 0.05 | 0.15 | 0.09 | -0.01 | -10.00% | 13 | 281 | 0.37 | 0.31 | 0.85 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 32 | 0.68 | 0.05 | 0.24 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 18.00 | 0.00 | 0.10 | 0.10 | -0.09 | -47.37% | 1 | 16 | 0.93 | 0.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 18.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 19.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 19.50 | 0.00 | 0.55 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.55 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 20.50 | 0.00 | 0.50 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.55 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.55 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.55 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.55 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.55 | % | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.55 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.55 | % | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.55 | % | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 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 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.55 | % | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.55 | % | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.30 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.30 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.30 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.50 | 0.00 | 0.30 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.30 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.50 | 0.00 | 0.30 | % | 0 | 0 | 1.05 | 0.00 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 25 | 0.59 | -0.06 | 0.22 | -0.01 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 16.50 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 1 | 44 | 0.37 | -0.27 | 0.70 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 17.00 | 0.25 | 0.35 | 0.33 | +0.01 | +3.13% | 2 | 106 | 0.33 | -0.69 | 0.85 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 0.45 | 1.20 | % | 0 | 0 | 0.65 | -0.95 | 0.24 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 18.00 | 0.05 | 3.00 | 0.85 | 0.00 | 0.00% | 0 | 2 | 2.33 | -1.00 | 0.02 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 18.50 | 1.65 | 3.20 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 19.00 | 1.20 | 2.55 | 2.20 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 19.50 | 1.20 | 4.80 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 20.00 | 2.90 | 3.80 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 20.50 | 2.35 | 4.30 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 21.00 | 4.10 | 4.80 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 22.00 | 5.00 | 7.40 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 22.50 | 3.80 | 6.70 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 23.00 | 4.70 | 9.00 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 24.00 | 5.30 | 7.90 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 6.30 | 11.00 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 26.00 | 9.00 | 9.90 | % | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 27.00 | 8.50 | 13.00 | % | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 28.00 | 11.10 | 13.10 | % | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 29.00 | 12.10 | 14.20 | % | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 13.10 | 14.40 | % | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |