Options Chain for FLAGSTAR FINANCIAL INC COM NEW (FLG) - $12.20 as of 2/21/2025 8:22:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.30 | 10.60 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 3.00 | 8.30 | 10.00 | 10.00 | 0.00 | 0.00% | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 4.00 | 7.20 | 8.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 5.00 | 6.40 | 7.30 | 7.75 | 0.00 | 0.00% | 0 | 11 | 1.51 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 6.00 | 6.10 | 6.40 | 5.20 | 0.00 | 0.00% | 0 | 17 | 1.43 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:59 PM EST |
| 7.00 | 5.10 | 5.40 | 6.00 | +0.10 | +1.70% | 2 | 6 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 8.00 | 3.40 | 4.90 | 5.30 | 0.00 | 0.00% | 0 | 332 | 0.60 | 0.99 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 9.00 | 2.30 | 3.40 | 4.02 | 0.00 | 0.00% | 0 | 1,555 | 0.72 | 0.97 | 0.03 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 10.00 | 2.30 | 2.85 | 2.50 | -0.50 | -16.67% | 77 | 942 | 0.45 | 0.90 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 11.00 | 1.00 | 1.60 | 1.60 | -0.50 | -23.81% | 704 | 1,894 | 0.24 | 0.77 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 12.00 | 0.80 | 0.90 | 0.90 | -0.33 | -26.83% | 19 | 9,856 | 0.39 | 0.58 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 13.00 | 0.35 | 0.45 | 0.39 | -0.25 | -39.07% | 118 | 20,524 | 0.37 | 0.37 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 360 | 7,378 | 0.39 | 0.21 | 0.16 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.15 | 0.14 | -0.05 | -26.32% | 19 | 1,721 | 0.40 | 0.11 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 16.00 | 0.05 | 0.15 | 0.05 | -0.01 | -16.67% | 205 | 341 | 0.49 | 0.06 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 345 | 0.58 | 0.02 | 0.02 | 0.00 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 91 | 1.19 | 0.01 | 0.01 | 0.00 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 180 | 0.68 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 102 | 5.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 510 | 3.95 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/21/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 283 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/21/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 821 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 796 | 1.80 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 10,268 | 1.04 | -0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.27 | +0.22 | +440.00% | 2 | 714 | 0.59 | -0.03 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 10.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 1,939 | 5,941 | 0.46 | -0.10 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 11.00 | 0.25 | 0.35 | 0.27 | +0.12 | +80.00% | 771 | 9,542 | 0.43 | -0.23 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 12.00 | 0.60 | 0.65 | 0.61 | +0.29 | +90.63% | 51 | 5,287 | 0.40 | -0.42 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 13.00 | 0.65 | 1.20 | 1.10 | +0.37 | +50.69% | 52 | 441 | 0.38 | -0.63 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 14.00 | 0.95 | 2.10 | 1.51 | +0.39 | +34.83% | 100 | 152 | 0.50 | -0.79 | 0.16 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 15.00 | 1.85 | 3.00 | 1.85 | 0.00 | 0.00% | 0 | 29 | 0.52 | -0.89 | 0.10 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 16.00 | 2.95 | 4.60 | 5.25 | 0.00 | 0.00% | 0 | 3 | 1.04 | -0.94 | 0.06 | 0.00 | 11/21/2024 | 2/21/2025 3:59:59 PM EST |
| 17.00 | 4.70 | 6.00 | % | 0 | 0 | 1.38 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 18.00 | 5.70 | 7.20 | % | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 20.00 | 7.70 | 9.00 | 7.48 | +0.22 | +3.03% | 1 | 3 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |