Options Chain for FLAGSTAR FINANCIAL INC COM NEW (FLG) - $12.62 as of 5/16/2025 8:22:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.40 | 10.80 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 3.00 | 9.40 | 9.90 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 4.00 | 8.40 | 8.80 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 5.00 | 7.40 | 7.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 6.00 | 6.40 | 6.80 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 7.00 | 5.40 | 5.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 8.00 | 4.60 | 4.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 9.00 | 3.60 | 3.90 | 1.90 | 0.00 | 0.00% | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 3:59:57 PM EST |
| 10.00 | 2.60 | 2.95 | 2.56 | +0.36 | +16.37% | 1 | 11 | 0.81 | 0.98 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 11.00 | 1.70 | 1.85 | 1.70 | +0.10 | +6.25% | 23 | 116 | 0.47 | 0.89 | 0.12 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 12.00 | 0.90 | 1.00 | 0.86 | +0.11 | +14.67% | 13 | 1,432 | 0.36 | 0.71 | 0.24 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 13.00 | 0.35 | 0.40 | 0.40 | +0.14 | +53.85% | 7,921 | 17,724 | 0.33 | 0.42 | 0.32 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 14.00 | 0.05 | 0.15 | 0.07 | +0.01 | +16.67% | 22 | 85 | 0.35 | 0.16 | 0.21 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 20 | 23 | 0.37 | 0.04 | 0.08 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.02 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 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 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 80 | 0.68 | -0.02 | 0.03 | 0.00 | 5/15/2025 | 5/16/2025 3:59:57 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 4 | 1,366 | 0.41 | -0.11 | 0.12 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | -0.04 | -13.80% | 27 | 513 | 0.36 | -0.29 | 0.24 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 13.00 | 0.65 | 0.75 | 0.79 | -0.11 | -12.23% | 20 | 97 | 0.33 | -0.58 | 0.32 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 14.00 | 1.35 | 1.50 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.84 | 0.21 | 0.00 | 5/9/2025 | 5/16/2025 3:59:57 PM EST |
| 15.00 | 2.10 | 4.50 | % | 0 | 0 | 1.93 | -0.96 | 0.08 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 16.00 | 3.30 | 5.50 | % | 0 | 0 | 2.10 | -0.99 | 0.02 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 17.00 | 4.10 | 6.50 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 18.00 | 5.10 | 7.30 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 20.00 | 7.10 | 9.50 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST |