Options Chain for FLAGSTAR FINANCIAL INC COM NEW (FLG) - $11.60 as of 3/31/2025 3:58:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.70 | 10.20 | 10.24 | 0.00 | 0.00% | 0 | 1 | 8.16 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 3.00 | 7.70 | 9.20 | 10.00 | 0.00 | 0.00% | 0 | 1 | 6.19 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:59:00 PM EST |
| 4.00 | 7.50 | 7.80 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 5.00 | 6.50 | 6.90 | 7.75 | 0.00 | 0.00% | 0 | 11 | 3.13 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:59:00 PM EST |
| 6.00 | 5.50 | 5.80 | 5.30 | 0.00 | 0.00% | 0 | 17 | 2.22 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:00 PM EST |
| 7.00 | 4.50 | 4.80 | 5.15 | 0.00 | 0.00% | 0 | 6 | 1.78 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:00 PM EST |
| 8.00 | 3.60 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 327 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 9.00 | 2.60 | 2.80 | 3.00 | 0.00 | 0.00% | 0 | 1,551 | 0.93 | 0.98 | 0.03 | 0.00 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 10.00 | 1.70 | 1.80 | 1.60 | 0.00 | 0.00% | 0 | 1,454 | 0.66 | 0.90 | 0.12 | -0.01 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 11.00 | 0.85 | 0.95 | 0.75 | -0.12 | -13.80% | 1 | 2,506 | 0.53 | 0.71 | 0.26 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 12.00 | 0.30 | 0.35 | 0.33 | +0.05 | +17.86% | 271 | 12,957 | 0.45 | 0.40 | 0.34 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 13.00 | 0.05 | 0.10 | 0.07 | -0.02 | -22.23% | 74 | 25,050 | 0.45 | 0.13 | 0.20 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 14.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 7,697 | 0.58 | 0.03 | 0.06 | 0.00 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 1 | 1,897 | 0.74 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 16.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 551 | 1.02 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 345 | 1.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:59:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 90 | 2.31 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 180 | 1.33 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:59:00 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 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 510 | 6.97 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 3/31/2025 2:59:00 PM EST |
| 4.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 2 | 5.56 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 2:59:00 PM EST |
| 5.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 283 | 4.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/31/2025 2:59:00 PM EST |
| 6.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 788 | 2.23 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 7.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 776 | 3.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 8.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 10,256 | 2.53 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 600 | 0.79 | -0.02 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | +0.04 | +66.67% | 186 | 5,382 | 0.58 | -0.10 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 11.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 14 | 11,808 | 0.49 | -0.29 | 0.26 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 12.00 | 0.60 | 0.65 | 0.76 | +0.14 | +22.59% | 1 | 6,225 | 0.44 | -0.60 | 0.34 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 13.00 | 1.35 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 465 | 0.36 | -0.87 | 0.20 | -0.01 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 14.00 | 2.30 | 2.40 | 2.62 | 0.00 | 0.00% | 0 | 25 | 0.61 | -0.97 | 0.06 | 0.00 | 3/12/2025 | 3/31/2025 2:59:00 PM EST |
| 15.00 | 3.30 | 3.50 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.01 | 0.00 | 3/4/2025 | 3/31/2025 2:59:00 PM EST |
| 16.00 | 4.30 | 4.50 | 5.25 | 0.00 | 0.00% | 0 | 3 | 1.15 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 3/31/2025 2:59:00 PM EST |
| 17.00 | 5.20 | 5.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 18.00 | 6.20 | 8.40 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 20.00 | 8.10 | 10.30 | 7.48 | 0.00 | 0.00% | 0 | 3 | 3.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:00 PM EST |