Options Chain for FLAGSTAR FINANCIAL INC COM NEW (FLG) - $12.63 as of 8/22/2025 8:05:38 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 | 7.60 | 10.20 | 8.90 | % | 2.97 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 4.00 | 6.60 | 9.20 | 7.90 | % | 1.98 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 5.00 | 6.10 | 8.20 | 7.15 | % | 1.43 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 6.00 | 4.70 | 7.60 | 6.15 | % | 1.03 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 7.00 | 5.50 | 5.70 | 5.60 | % | 0.80 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 8.00 | 4.30 | 4.90 | 4.60 | 3.75 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:46 PM EST |
| 9.00 | 3.30 | 3.90 | 3.60 | % | 0.40 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 10.00 | 2.60 | 2.70 | 2.65 | 2.35 | +0.15 | +6.82% | 0.27 | 4 | 525 | 0.63 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 11.00 | 1.65 | 1.75 | 1.70 | 1.50 | +0.53 | +54.64% | 0.15 | 2 | 710 | 0.49 | 0.95 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 12.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.49 | +158.07% | 0.07 | 1,573 | 13,435 | 0.30 | 0.75 | 0.32 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 13.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.10 | +200.00% | 0.01 | 556 | 14,969 | 0.23 | 0.35 | 0.43 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 50 | 1,006 | 0.29 | 0.06 | 0.15 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.50 | 0.01 | 0.02 | 0.00 | 7/23/2025 | 8/22/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 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 | 2.00 | 1.00 | % | 0.33 | 0 | 0 | 9.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:46 PM EST |
| 9.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.20 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.66 | -0.01 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.01 | 928 | 3,083 | 0.41 | -0.05 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.30 | -60.00% | 0.01 | 1,036 | 884 | 0.30 | -0.25 | 0.32 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 13.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.68 | -53.13% | 0.04 | 1 | 16,032 | 0.23 | -0.65 | 0.43 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 14.00 | 1.35 | 1.45 | 1.40 | 2.99 | 0.00 | 0.00% | 0.10 | 0 | 233 | 0.33 | -0.94 | 0.15 | 0.00 | 8/5/2025 | 8/22/2025 3:59:46 PM EST |
| 15.00 | 2.10 | 4.30 | 3.20 | % | 0.21 | 0 | 0 | 1.98 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 16.00 | 3.10 | 5.30 | 4.20 | % | 0.26 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 17.00 | 4.30 | 4.90 | 4.60 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 18.00 | 5.10 | 5.90 | 5.50 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 19.00 | 6.30 | 8.00 | 7.15 | % | 0.38 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST |