Options Chain for DEUTSCHE BANK A G NAMEN AKT (DB) - $28.00 as of 5/30/2025 5:17:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.60 | 13.00 | 13.69 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 16.00 | 11.60 | 12.10 | 12.69 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 17.00 | 10.20 | 12.20 | 11.64 | 0.00 | 0.00% | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 18.00 | 9.60 | 10.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 19.00 | 8.60 | 9.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 20.00 | 7.60 | 8.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 21.00 | 6.70 | 7.00 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.98 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 22.00 | 5.60 | 6.30 | 6.50 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.97 | 0.02 | -0.01 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 23.00 | 4.50 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.96 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 24.00 | 3.80 | 4.10 | 3.93 | -0.87 | -18.13% | 30 | 203 | 0.58 | 0.91 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 2.95 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.86 | 0.08 | -0.02 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 26.00 | 1.85 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 23 | 0.39 | 0.79 | 0.11 | -0.02 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 27.00 | 0.65 | 1.45 | 1.40 | +0.01 | +0.72% | 1 | 293 | 0.19 | 0.66 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 28.00 | 0.75 | 0.80 | 0.72 | -0.11 | -13.26% | 140 | 606 | 0.32 | 0.48 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 29.00 | 0.35 | 0.40 | 0.38 | -0.04 | -9.53% | 20 | 1,295 | 0.31 | 0.30 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 2 | 529 | 0.31 | 0.17 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 31.00 | 0.05 | 0.10 | 0.10 | +0.04 | +66.67% | 1 | 20 | 0.31 | 0.09 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 58 | 0.41 | 0.04 | 0.04 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.02 | 0.02 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.30 | % | 0 | 0 | 0.70 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 105 | 0.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.30 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 14 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 356 | 0.65 | -0.02 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 19 | 0.63 | -0.03 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.15 | 0.04 | -0.08 | -66.67% | 54 | 153 | 0.59 | -0.04 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 24.00 | 0.05 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 255 | 0.43 | -0.09 | 0.05 | -0.02 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 0.10 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 267 | 0.40 | -0.14 | 0.08 | -0.02 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 26.00 | 0.25 | 0.35 | 0.27 | -0.08 | -22.86% | 13 | 271 | 0.37 | -0.21 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 27.00 | 0.50 | 0.55 | 0.53 | -0.02 | -3.64% | 70 | 630 | 0.33 | -0.34 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 28.00 | 0.85 | 0.95 | 0.90 | -0.10 | -10.00% | 105 | 833 | 0.30 | -0.52 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 29.00 | 1.45 | 2.20 | 1.54 | -0.56 | -26.67% | 1 | 795 | 0.45 | -0.70 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 2.30 | 2.40 | 2.55 | 0.00 | 0.00% | 0 | 331 | 0.30 | -0.83 | 0.12 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 31.00 | 3.10 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 935 | 0.43 | -0.91 | 0.08 | -0.01 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 32.00 | 3.90 | 4.60 | 4.70 | 0.00 | 0.00% | 0 | 34 | 0.52 | -0.96 | 0.04 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 33.00 | 4.90 | 5.50 | 5.11 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.98 | 0.02 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 34.00 | 5.90 | 6.30 | 5.72 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 6.90 | 8.80 | 6.62 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 36.00 | 7.80 | 10.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |