Options Chain for FLAGSTAR FINANCIAL INC COM NEW (FLG) - $11.84 as of 8/13/2025 7:25:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.10 | 9.60 | 8.85 | % | 2.95 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 4.00 | 7.10 | 8.60 | 7.85 | % | 1.96 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 5.00 | 6.10 | 7.60 | 6.85 | % | 1.37 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 6.00 | 5.90 | 6.20 | 6.05 | % | 1.01 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 7.00 | 4.80 | 5.30 | 5.05 | % | 0.72 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 8.00 | 3.70 | 4.30 | 4.00 | 3.75 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.21 | 1.00 | 0.01 | 0.00 | 7/29/2025 | 8/13/2025 4:00:03 PM EST |
| 9.00 | 2.90 | 3.20 | 3.05 | % | 0.34 | 0 | 0 | 0.81 | 1.00 | 0.01 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 10.00 | 2.00 | 2.15 | 2.08 | 1.74 | 0.00 | 0.00% | 0.21 | 0 | 458 | 0.36 | 0.92 | 0.09 | 0.00 | 8/8/2025 | 8/13/2025 4:00:03 PM EST |
| 11.00 | 1.10 | 1.20 | 1.15 | 1.17 | +0.09 | +8.34% | 0.10 | 111 | 150 | 0.31 | 0.80 | 0.20 | -0.01 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 12.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.05 | +11.91% | 0.04 | 59 | 989 | 0.30 | 0.54 | 0.36 | -0.01 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.08 | +160.00% | 0.01 | 194 | 14,039 | 0.28 | 0.22 | 0.27 | 0.00 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 50 | 966 | 0.34 | 0.06 | 0.11 | 0.00 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.45 | 0.01 | 0.02 | 0.00 | 7/23/2025 | 8/13/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.01 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 10 | 2.22 | 0.00 | 0.01 | 0.00 | 8/5/2025 | 8/13/2025 4:00:03 PM EST |
| 10.00 | 0.05 | 0.80 | 0.43 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 373 | 0.45 | -0.08 | 0.09 | 0.00 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.06 | -28.58% | 0.01 | 36 | 2,705 | 0.35 | -0.20 | 0.20 | -0.01 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.13 | -23.64% | 0.04 | 90 | 231 | 0.31 | -0.46 | 0.36 | -0.01 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 13.00 | 1.05 | 1.15 | 1.10 | 1.14 | -0.45 | -28.31% | 0.08 | 6 | 16,028 | 0.29 | -0.78 | 0.27 | 0.00 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 14.00 | 1.95 | 2.05 | 2.00 | 2.99 | 0.00 | 0.00% | 0.14 | 0 | 233 | 0.38 | -0.94 | 0.11 | 0.00 | 8/5/2025 | 8/13/2025 4:00:03 PM EST |
| 15.00 | 2.85 | 5.10 | 3.98 | % | 0.27 | 0 | 0 | 2.05 | -0.99 | 0.02 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 16.00 | 3.90 | 6.10 | 5.00 | % | 0.31 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 17.00 | 4.70 | 7.10 | 5.90 | % | 0.35 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 18.00 | 5.70 | 8.10 | 6.90 | % | 0.38 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 19.00 | 6.70 | 9.10 | 7.90 | % | 0.42 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST |