Options Chain for FLAGSTAR FINANCIAL INC COM NEW (FLG) - $11.96 as of 10/8/2025 8:15:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.40 | 10.90 | 9.65 | % | 3.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 5.00 | 5.90 | 8.40 | 7.15 | 6.80 | 0.00 | 0.00% | 1.43 | 0 | 1 | 8.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 3:59:51 PM EST |
| 6.00 | 4.90 | 7.40 | 6.15 | % | 1.03 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 7.50 | 4.40 | 4.70 | 4.55 | 4.70 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:51 PM EST |
| 9.00 | 2.90 | 3.10 | 3.00 | 3.37 | 0.00 | 0.00% | 0.33 | 0 | 144 | 1.77 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:51 PM EST |
| 10.00 | 1.90 | 2.05 | 1.98 | 1.95 | -0.33 | -14.48% | 0.20 | 1 | 764 | 0.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 11.00 | 0.95 | 1.05 | 1.00 | 1.07 | -0.06 | -5.31% | 0.09 | 5 | 1,342 | 0.52 | 0.94 | 0.18 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 62 | 21,881 | 0.33 | 0.21 | 0.48 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 25,379 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,135 | 0.92 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.30 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.59 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 10/8/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.08 | 0 | 141 | 6.35 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/8/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 297 | 3.97 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/8/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.07 | +0.02 | +40.00% | 0.01 | 1 | 400 | 1.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,429 | 1.91 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 2,651 | 0.58 | -0.06 | 0.18 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 12.50 | 0.55 | 0.65 | 0.60 | 0.60 | +0.10 | +20.00% | 0.05 | 7 | 8,847 | 0.32 | -0.79 | 0.48 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 14.00 | 2.00 | 2.90 | 2.45 | 2.41 | 0.00 | 0.00% | 0.18 | 0 | 8 | 2.11 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:51 PM EST |
| 15.00 | 2.75 | 3.90 | 3.33 | 1.88 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 3:59:51 PM EST |
| 16.00 | 4.00 | 5.10 | 4.55 | % | 0.28 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 17.50 | 5.30 | 6.60 | 5.95 | 5.19 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 10/8/2025 3:59:51 PM EST |
| 19.00 | 7.00 | 8.10 | 7.55 | % | 0.40 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 20.00 | 7.80 | 9.10 | 8.45 | % | 0.42 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 21.00 | 9.00 | 10.40 | 9.70 | % | 0.46 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 22.50 | 10.40 | 11.90 | 11.15 | % | 0.50 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 25.00 | 12.80 | 14.40 | 13.60 | % | 0.54 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST |