Options Chain for FLAGSTAR FINANCIAL INC COM NEW (FLG) - $11.99 as of 5/5/2025 8:08:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.90 | 10.10 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 3.00 | 8.80 | 9.30 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 4.00 | 7.90 | 8.20 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 5.00 | 6.80 | 7.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 6.00 | 5.80 | 6.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 7.00 | 4.90 | 5.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 8.00 | 3.80 | 4.30 | % | 0 | 0 | 1.69 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 9.00 | 2.40 | 3.40 | 1.90 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.97 | 0.03 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 10.00 | 2.10 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.89 | 0.09 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 11.00 | 1.25 | 1.35 | 1.40 | +0.13 | +10.24% | 100 | 18 | 0.40 | 0.76 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 12.00 | 0.60 | 0.70 | 0.67 | -0.03 | -4.29% | 59 | 1,247 | 0.37 | 0.54 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 13.00 | 0.20 | 0.30 | 0.24 | -0.02 | -7.70% | 63 | 15,920 | 0.34 | 0.29 | 0.24 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 14.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 7 | 74 | 0.33 | 0.11 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.04 | 0.06 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 0.56 | 0.01 | 0.02 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 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 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.99 | -0.01 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.70 | -0.03 | 0.03 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 10.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 60 | 0.47 | -0.11 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 11.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 1,265 | 0.39 | -0.24 | 0.18 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 12.00 | 0.55 | 0.65 | 0.55 | -0.04 | -6.78% | 97 | 71 | 0.37 | -0.46 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 13.00 | 1.15 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 51 | 0.36 | -0.71 | 0.24 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 14.00 | 1.90 | 2.75 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.89 | 0.14 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 2.80 | 4.90 | % | 0 | 0 | 1.73 | -0.96 | 0.06 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 16.00 | 3.90 | 6.00 | % | 0 | 0 | 1.94 | -0.99 | 0.02 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 17.00 | 4.90 | 7.00 | % | 0 | 0 | 2.06 | -1.00 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 18.00 | 5.80 | 7.70 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |