Options Chain for FLAGSTAR FINANCIAL INC COM NEW (FLG) - $11.92 as of 3/28/2025 7:52:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.00 | 10.30 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 6.50 | 6.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.00 | % | 0 | 0 | EST | |||||||||
| 7.50 | 2.95 | 4.30 | % | 0 | 0 | 1.01 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.00 | % | 0 | 0 | EST | |||||||||
| 10.00 | 1.80 | 1.95 | % | 0 | 0 | 0.49 | 0.82 | 0.12 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 11.00 | % | 0 | 0 | EST | |||||||||
| 12.50 | 0.40 | 0.45 | 0.37 | -0.16 | -30.19% | 31 | 531 | 0.43 | 0.37 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 14.00 | % | 0 | 0 | EST | |||||||||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 621 | 0.51 | 0.07 | 0.07 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 16.00 | % | 0 | 0 | EST | |||||||||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 19.00 | % | 0 | 0 | EST | |||||||||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 21.00 | % | 0 | 0 | EST | |||||||||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.00 | % | 0 | 0 | EST | |||||||||
| 7.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,001 | 1.65 | -0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | % | 0 | 0 | EST | |||||||||
| 10.00 | 0.20 | 0.25 | 0.22 | +0.03 | +15.79% | 10 | 2,126 | 0.51 | -0.18 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | % | 0 | 0 | EST | |||||||||
| 12.50 | 1.20 | 1.30 | 1.30 | +0.35 | +36.85% | 4 | 416 | 0.44 | -0.63 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 14.00 | % | 0 | 0 | EST | |||||||||
| 15.00 | 3.20 | 5.00 | % | 0 | 0 | 0.82 | -0.93 | 0.07 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.00 | % | 0 | 0 | EST | |||||||||
| 17.50 | 4.80 | 7.20 | % | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 19.00 | % | 0 | 0 | EST | |||||||||
| 20.00 | 7.30 | 10.50 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 21.00 | % | 0 | 0 | EST | |||||||||
| 22.50 | 9.80 | 13.00 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |