Options Chain for FLAGSTAR FINANCIAL INC COM NEW (FLG) - $11.82 as of 5/27/2025 4:12:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.20 | 9.70 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 5.00 | 6.60 | 7.00 | 7.60 | 0.00 | 0.00% | 0 | 123 | 1.58 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 2:58:53 PM EST |
| 6.00 | 5.60 | 6.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 7.00 | 4.60 | 5.10 | 5.64 | 0.00 | 0.00% | 0 | 26 | 1.02 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |
| 8.00 | 3.70 | 4.10 | 4.35 | 0.00 | 0.00% | 0 | 227 | 1.98 | 0.97 | 0.03 | 0.00 | 5/8/2025 | 5/27/2025 2:58:53 PM EST |
| 9.00 | 2.65 | 3.20 | 3.55 | 0.00 | 0.00% | 0 | 342 | 0.92 | 0.92 | 0.06 | 0.00 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 10.00 | 1.60 | 2.30 | 2.05 | 0.00 | 0.00% | 0 | 3,708 | 0.45 | 0.84 | 0.11 | -0.01 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 11.00 | 1.20 | 1.30 | 1.25 | +0.04 | +3.31% | 5 | 1,715 | 0.41 | 0.72 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 12.00 | 0.55 | 0.60 | 0.59 | 0.00 | 0.00% | 35 | 16,667 | 0.35 | 0.49 | 0.26 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 13.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 100 | 18,865 | 0.34 | 0.26 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 14.00 | 0.05 | 0.15 | 0.07 | -0.02 | -22.23% | 18 | 11,657 | 0.36 | 0.13 | 0.13 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 5 | 7,694 | 0.46 | 0.04 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 16.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 808 | 0.91 | 0.01 | 0.02 | 0.00 | 5/14/2025 | 5/27/2025 2:58:53 PM EST |
| 17.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 306 | 1.08 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/27/2025 2:58:53 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 2:58:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 218 | 0.86 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 2:58:53 PM EST |
| 5.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 287 | 2.63 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 2:58:53 PM EST |
| 6.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:58:53 PM EST |
| 7.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 456 | 1.81 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:53 PM EST |
| 8.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,599 | 0.74 | -0.03 | 0.03 | 0.00 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 9.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 2 | 21,920 | 0.56 | -0.08 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 10.00 | 0.10 | 0.20 | 0.19 | +0.02 | +11.77% | 5 | 9,233 | 0.47 | -0.16 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 11.00 | 0.30 | 0.35 | 0.38 | -0.05 | -11.63% | 75 | 6,452 | 0.39 | -0.28 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 12.00 | 0.65 | 0.70 | 0.70 | 0.00 | 0.00% | 66 | 2,659 | 0.34 | -0.51 | 0.26 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 13.00 | 1.25 | 1.60 | 1.35 | -0.10 | -6.90% | 15 | 688 | 0.32 | -0.74 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 14.00 | 1.95 | 2.70 | 2.03 | 0.00 | 0.00% | 0 | 199 | 0.73 | -0.87 | 0.13 | 0.00 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 15.00 | 2.95 | 4.60 | 5.20 | 0.00 | 0.00% | 0 | 3 | 1.74 | -0.96 | 0.06 | 0.00 | 4/9/2025 | 5/27/2025 2:58:53 PM EST |
| 16.00 | 4.00 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 136 | 0.76 | -0.99 | 0.02 | 0.00 | 3/19/2025 | 5/27/2025 2:58:53 PM EST |
| 17.00 | 5.10 | 6.40 | 4.32 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.01 | 0.00 | 2/6/2025 | 5/27/2025 2:58:53 PM EST |
| 18.00 | 6.10 | 8.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 8.10 | 10.20 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 22.50 | 10.50 | 12.70 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |