Options Chain for FLAGSTAR FINANCIAL INC COM NEW (FLG) - $11.17 as of 7/4/2025 1:07:17 AM 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 | 6.90 | 8.80 | 7.85 | % | 2.62 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 5.00 | 5.30 | 6.80 | 6.05 | 7.60 | 0.00 | 0.00% | 1.21 | 0 | 121 | 4.36 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 7/3/2025 12:59:04 PM EST |
| 6.00 | 4.80 | 6.90 | 5.85 | % | 0.97 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 7.00 | 2.70 | 4.30 | 3.50 | 5.64 | 0.00 | 0.00% | 0.50 | 0 | 26 | 2.24 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/3/2025 12:59:04 PM EST |
| 8.00 | 3.10 | 3.30 | 3.20 | 4.35 | 0.00 | 0.00% | 0.40 | 0 | 227 | 1.27 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/3/2025 12:59:04 PM EST |
| 9.00 | 1.95 | 3.20 | 2.58 | 1.80 | 0.00 | 0.00% | 0.29 | 0 | 338 | 0.77 | 1.00 | 0.01 | 0.00 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 10.00 | 1.05 | 1.30 | 1.18 | 1.10 | 0.00 | 0.00% | 0.12 | 0 | 3,832 | 0.28 | 0.92 | 0.16 | -0.01 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.15 | +50.00% | 0.04 | 17 | 4,263 | 0.35 | 0.61 | 0.46 | -0.01 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.01 | 8 | 19,935 | 0.35 | 0.16 | 0.32 | -0.01 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 19,115 | 0.53 | 0.01 | 0.05 | 0.00 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11,575 | 0.85 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:59:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,674 | 0.88 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/3/2025 12:59:04 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 798 | 1.03 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/3/2025 12:59:04 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.16 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:59:04 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.77 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 7/3/2025 12:59:04 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:59:04 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.51 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 7/3/2025 12:59:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 287 | 2.23 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/3/2025 12:59:04 PM EST |
| 6.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/3/2025 12:59:04 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 450 | 3.16 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:59:04 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,580 | 1.51 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:59:04 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 10 | 21,898 | 0.89 | 0.00 | 0.01 | 0.00 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 9 | 8,769 | 0.45 | -0.08 | 0.16 | -0.01 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 0.02 | 20 | 10,183 | 0.35 | -0.39 | 0.46 | -0.01 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 12.00 | 0.65 | 1.00 | 0.83 | 1.16 | 0.00 | 0.00% | 0.07 | 0 | 2,874 | 0.41 | -0.84 | 0.32 | -0.01 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 13.00 | 1.55 | 2.10 | 1.83 | 2.06 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.95 | -0.99 | 0.05 | 0.00 | 6/26/2025 | 7/3/2025 12:59:04 PM EST |
| 14.00 | 2.80 | 2.90 | 2.85 | 2.03 | 0.00 | 0.00% | 0.20 | 0 | 192 | 0.94 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 7/3/2025 12:59:04 PM EST |
| 15.00 | 3.50 | 5.90 | 4.70 | 5.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.58 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:59:04 PM EST |
| 16.00 | 4.50 | 6.90 | 5.70 | 4.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 7/3/2025 12:59:04 PM EST |
| 17.00 | 5.50 | 7.90 | 6.70 | 4.32 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 7/3/2025 12:59:04 PM EST |
| 18.00 | 6.40 | 8.90 | 7.65 | % | 0.43 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 20.00 | 8.50 | 10.90 | 9.70 | % | 0.48 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 22.50 | 11.00 | 13.40 | 12.20 | % | 0.54 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST |