Options Chain for FLAGSTAR FINANCIAL INC COM NEW (FLG) - $11.73 as of 4/25/2025 8:32:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.60 | 11.40 | % | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 3.00 | 8.40 | 10.30 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 4.00 | 6.10 | 9.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 5.00 | 6.40 | 7.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 6.00 | 4.20 | 7.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 7.00 | 4.50 | 6.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 8.00 | 2.20 | 5.40 | % | 0 | 0 | 0.90 | 0.98 | 0.02 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 9.00 | 2.50 | 3.70 | 1.90 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.93 | 0.06 | 0.00 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 10.00 | 1.90 | 3.00 | % | 0 | 0 | 0.87 | 0.84 | 0.11 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 11.00 | 1.15 | 1.25 | 1.27 | +0.21 | +19.82% | 10 | 10 | 0.41 | 0.70 | 0.18 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 12.00 | 0.55 | 0.65 | 0.60 | +0.02 | +3.45% | 451 | 812 | 0.37 | 0.49 | 0.22 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | +0.02 | +8.70% | 15,476 | 106 | 0.35 | 0.28 | 0.20 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 28 | 18 | 0.35 | 0.13 | 0.13 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 15 | 0.51 | 0.06 | 0.07 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.02 | 0.03 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.09 | -0.11 | -55.00% | 10 | 10 | 0.79 | -0.02 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 9.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.07 | 0.06 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 10.00 | 0.15 | 0.30 | 0.17 | -0.19 | -52.78% | 9 | 11 | 0.45 | -0.16 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 11.00 | 0.35 | 0.50 | 0.34 | -0.41 | -54.67% | 1,173 | 30 | 0.43 | -0.30 | 0.18 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 12.00 | 0.70 | 0.90 | 0.80 | % | 63 | 0 | 0.38 | -0.51 | 0.22 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 13.00 | 1.10 | 1.50 | 1.33 | % | 52 | 0 | 0.34 | -0.72 | 0.20 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 14.00 | 1.25 | 4.20 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.87 | 0.13 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 15.00 | 2.10 | 4.60 | % | 0 | 0 | 1.15 | -0.94 | 0.07 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 16.00 | 2.70 | 5.10 | % | 0 | 0 | 0.74 | -0.98 | 0.03 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 17.00 | 5.20 | 7.10 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 18.00 | 4.70 | 6.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST |