Options Chain for FLAGSTAR BANK NATIONAL ASSOCIA COM NEW (FLG) - $13.49 as of 9/3/2026 11:08:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.10 | 9.10 | 8.60 | % | 1.72 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 6.00 | 7.10 | 8.10 | 7.60 | 8.05 | 0.00 | 0.00% | 1.27 | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/3/2026 3:59:51 PM EST |
| 7.00 | 6.10 | 7.10 | 6.60 | % | 0.94 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 8.00 | 5.10 | 6.10 | 5.60 | 5.50 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 3:59:51 PM EST |
| 9.00 | 4.10 | 5.10 | 4.60 | 5.11 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/3/2026 3:59:51 PM EST |
| 10.00 | 3.20 | 4.10 | 3.65 | 3.45 | 0.00 | 0.00% | 0.36 | 0 | 135 | 1.16 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 3:59:51 PM EST |
| 11.00 | 2.25 | 3.10 | 2.68 | 3.20 | 0.00 | 0.00% | 0.24 | 0 | 1,800 | 0.92 | 0.98 | 0.03 | 0.00 | 7/24/2026 | 9/3/2026 3:59:51 PM EST |
| 12.00 | 1.45 | 1.95 | 1.70 | 2.13 | 0.00 | 0.00% | 0.14 | 0 | 680 | 0.58 | 0.90 | 0.13 | 0.00 | 8/18/2026 | 9/3/2026 3:59:51 PM EST |
| 13.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.04 | +5.27% | 0.06 | 11 | 417 | 0.25 | 0.70 | 0.30 | -0.01 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 14.00 | 0.15 | 0.35 | 0.25 | 0.26 | +0.03 | +13.05% | 0.02 | 10,005 | 1,050 | 0.23 | 0.36 | 0.34 | -0.01 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.01 | 3 | 13,331 | 0.25 | 0.11 | 0.17 | 0.00 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5,742 | 0.39 | 0.02 | 0.05 | 0.00 | 9/1/2026 | 9/3/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,413 | 0.42 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 9/3/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 25 | 239 | 0.57 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.82 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/3/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 9/3/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.53 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/3/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 9/3/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/3/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.84 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:51 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,033 | 0.44 | -0.02 | 0.03 | 0.00 | 8/28/2026 | 9/3/2026 3:59:51 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 3 | 1,459 | 0.32 | -0.10 | 0.13 | 0.00 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.04 | -16.00% | 0.02 | 10 | 2,048 | 0.24 | -0.30 | 0.30 | -0.01 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 14.00 | 0.60 | 0.95 | 0.78 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 1,370 | 0.27 | -0.64 | 0.34 | -0.01 | 8/26/2026 | 9/3/2026 3:59:51 PM EST |
| 15.00 | 1.10 | 1.75 | 1.43 | 1.66 | 0.00 | 0.00% | 0.10 | 0 | 185 | 0.41 | -0.89 | 0.17 | 0.00 | 8/31/2026 | 9/3/2026 3:59:51 PM EST |
| 16.00 | 2.00 | 2.95 | 2.48 | % | 0.15 | 0 | 0 | 0.68 | -0.98 | 0.05 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 17.00 | 3.00 | 4.00 | 3.50 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.84 | -1.00 | 0.01 | 0.00 | 8/19/2026 | 9/3/2026 3:59:51 PM EST |
| 18.00 | 4.00 | 5.00 | 4.50 | 4.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 3:59:51 PM EST |
| 19.00 | 5.00 | 5.90 | 5.45 | 5.52 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:51 PM EST |
| 20.00 | 6.00 | 7.00 | 6.50 | 5.01 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 9/3/2026 3:59:51 PM EST |
| 21.00 | 7.00 | 8.00 | 7.50 | 6.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 9/3/2026 3:59:51 PM EST |
| 22.00 | 8.00 | 9.00 | 8.50 | 7.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 9/3/2026 3:59:51 PM EST |
| 25.00 | 11.00 | 12.00 | 11.50 | 10.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 9/3/2026 3:59:51 PM EST |