Options Chain for DEUTSCHE BANK A G NAMEN AKT (DB) - $38.68 as of 12/23/2025 1:06:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 34.50 | 37.00 | 35.75 | 33.75 | 0.00 | 0.00% | 11.92 | 0 | 3 | 6.32 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/23/2025 12:59:05 PM EST |
| 5.00 | 32.50 | 36.20 | 34.35 | % | 6.87 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 8.00 | 29.50 | 33.20 | 31.35 | 26.65 | 0.00 | 0.00% | 3.92 | 0 | 11 | 6.19 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 12:59:05 PM EST |
| 10.00 | 27.50 | 31.20 | 29.35 | 26.84 | 0.00 | 0.00% | 2.94 | 0 | 108 | 5.30 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 12:59:05 PM EST |
| 12.00 | 25.50 | 29.20 | 27.35 | 24.40 | 0.00 | 0.00% | 2.28 | 0 | 25 | 4.61 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 12:59:05 PM EST |
| 15.00 | 24.30 | 24.50 | 24.40 | 24.40 | +2.40 | +10.91% | 1.63 | 55 | 427 | 1.87 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 17.00 | 20.90 | 23.30 | 22.10 | 21.60 | 0.00 | 0.00% | 1.30 | 0 | 610 | 2.74 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:59:05 PM EST |
| 18.00 | 19.80 | 22.20 | 21.00 | 18.90 | 0.00 | 0.00% | 1.17 | 0 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 12:59:05 PM EST |
| 19.00 | 18.80 | 21.20 | 20.00 | 17.95 | 0.00 | 0.00% | 1.05 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 12:59:05 PM EST |
| 20.00 | 17.90 | 20.20 | 19.05 | 17.60 | 0.00 | 0.00% | 0.95 | 0 | 1,575 | 2.21 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:59:05 PM EST |
| 21.00 | 16.80 | 19.20 | 18.00 | 12.20 | 0.00 | 0.00% | 0.86 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/23/2025 12:59:05 PM EST |
| 22.00 | 15.80 | 18.20 | 17.00 | 15.00 | 0.00 | 0.00% | 0.77 | 0 | 342 | 1.95 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/23/2025 12:59:05 PM EST |
| 23.00 | 14.80 | 17.20 | 16.00 | 13.24 | 0.00 | 0.00% | 0.70 | 0 | 80 | 1.83 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 12:59:05 PM EST |
| 24.00 | 13.80 | 16.20 | 15.00 | 11.77 | 0.00 | 0.00% | 0.62 | 0 | 36 | 1.71 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/23/2025 12:59:05 PM EST |
| 25.00 | 14.30 | 14.70 | 14.50 | 13.38 | 0.00 | 0.00% | 0.58 | 0 | 1,154 | 1.05 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:59:05 PM EST |
| 26.00 | 11.90 | 14.30 | 13.10 | 12.20 | 0.00 | 0.00% | 0.50 | 0 | 190 | 1.55 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:59:05 PM EST |
| 27.00 | 10.90 | 13.30 | 12.10 | 10.85 | 0.00 | 0.00% | 0.45 | 0 | 191 | 1.44 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:05 PM EST |
| 28.00 | 11.40 | 11.60 | 11.50 | 11.00 | +2.84 | +34.81% | 0.41 | 11 | 248 | 0.82 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 29.00 | 10.20 | 11.40 | 10.80 | 10.40 | +1.41 | +15.69% | 0.37 | 26 | 78 | 1.28 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 30.00 | 8.40 | 9.80 | 9.10 | 7.90 | 0.00 | 0.00% | 0.30 | 0 | 766 | 0.89 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:05 PM EST |
| 31.00 | 8.40 | 8.60 | 8.50 | 8.30 | +1.78 | +27.31% | 0.27 | 11 | 597 | 0.60 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 32.00 | 6.60 | 7.80 | 7.20 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 1,616 | 0.73 | 0.99 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 33.00 | 6.20 | 6.90 | 6.55 | 6.20 | +0.52 | +9.16% | 0.20 | 1 | 953 | 0.69 | 0.98 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 34.00 | 5.40 | 5.60 | 5.50 | 5.30 | +0.40 | +8.17% | 0.16 | 4 | 332 | 0.47 | 0.95 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 35.00 | 4.50 | 4.60 | 4.55 | 4.55 | +0.65 | +16.67% | 0.13 | 206 | 1,914 | 0.32 | 0.92 | 0.04 | -0.02 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 36.00 | 3.50 | 3.70 | 3.60 | 3.60 | +0.55 | +18.04% | 0.10 | 140 | 2,138 | 0.28 | 0.87 | 0.07 | -0.02 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 37.00 | 2.65 | 2.80 | 2.73 | 2.65 | +0.42 | +18.84% | 0.07 | 10 | 1,629 | 0.27 | 0.81 | 0.09 | -0.02 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 38.00 | 1.85 | 1.95 | 1.90 | 1.85 | +0.30 | +19.36% | 0.05 | 46 | 708 | 0.26 | 0.71 | 0.13 | -0.02 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 39.00 | 1.20 | 1.30 | 1.25 | 1.20 | +0.25 | +26.32% | 0.03 | 24 | 499 | 0.25 | 0.57 | 0.16 | -0.02 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 40.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.20 | +40.00% | 0.02 | 49 | 930 | 0.23 | 0.41 | 0.17 | -0.02 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 41.00 | 0.35 | 0.40 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1,460 | 0.23 | 0.26 | 0.14 | -0.02 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 42.00 | 0.15 | 0.20 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,425 | 0.23 | 0.15 | 0.10 | -0.01 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 43.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.24 | 0.08 | 0.06 | -0.01 | 12/18/2025 | 12/23/2025 12:59:05 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.30 | 0.04 | 0.03 | 0.00 | 11/17/2025 | 12/23/2025 12:59:05 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.34 | 0.01 | 0.02 | 0.00 | 11/12/2025 | 12/23/2025 12:59:05 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.01 | 0.00 | 12/23/2025 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 12:59:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/23/2025 12:59:05 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 873 | 2.76 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 12:59:05 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,177 | 2.38 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 12:59:05 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 590 | 2.08 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/23/2025 12:59:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 643 | 1.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:59:05 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 506 | 1.78 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:59:05 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 12:59:05 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 12:59:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,156 | 1.23 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:59:05 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.15 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 12:59:05 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 551 | 1.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:59:05 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 12:59:05 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 439 | 1.04 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 12:59:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,075 | 0.96 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.89 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 12:59:05 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.82 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 12:59:05 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,504 | 0.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:59:05 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:59:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.62 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:59:05 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 656 | 0.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 12:59:05 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,741 | 0.50 | -0.01 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,727 | 0.43 | -0.02 | 0.02 | -0.01 | 12/19/2025 | 12/23/2025 12:59:05 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 197 | 0.37 | -0.05 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 11 | 1,288 | 0.31 | -0.08 | 0.04 | -0.02 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 36.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.08 | -32.00% | 0.00 | 11 | 314 | 0.28 | -0.13 | 0.07 | -0.02 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 37.00 | 0.20 | 0.30 | 0.25 | 0.29 | -0.21 | -42.00% | 0.01 | 6 | 945 | 0.27 | -0.19 | 0.09 | -0.02 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 38.00 | 0.40 | 0.50 | 0.45 | 0.44 | -0.25 | -36.24% | 0.01 | 19 | 598 | 0.26 | -0.29 | 0.13 | -0.02 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 39.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.57 | -43.19% | 0.02 | 45 | 287 | 0.25 | -0.43 | 0.16 | -0.02 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 40.00 | 1.20 | 1.30 | 1.25 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 257 | 0.23 | -0.59 | 0.17 | -0.02 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 41.00 | 1.85 | 1.95 | 1.90 | 2.00 | -4.04 | -66.89% | 0.05 | 1 | 22 | 0.23 | -0.74 | 0.14 | -0.02 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 42.00 | 2.70 | 2.80 | 2.75 | 2.80 | -0.70 | -20.00% | 0.07 | 17 | 10 | 0.24 | -0.85 | 0.10 | -0.01 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 43.00 | 3.50 | 4.60 | 4.05 | % | 0.09 | 0 | 0 | 0.56 | -0.92 | 0.06 | -0.01 | 12/23/2025 12:59:05 PM EST | |||
| 44.00 | 4.40 | 5.60 | 5.00 | 7.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.63 | -0.96 | 0.03 | 0.00 | 11/3/2025 | 12/23/2025 12:59:05 PM EST |
| 45.00 | 4.70 | 7.60 | 6.15 | % | 0.14 | 0 | 0 | 0.98 | -0.99 | 0.02 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 46.00 | 4.90 | 8.80 | 6.85 | % | 0.15 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 12/23/2025 12:59:05 PM EST |