Options Chain for FLAGSTAR BANK NATIONAL ASSOCIA COM NEW (FLG) - $11.68 as of 10/1/2026 5:33:36 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 | 8.20 | 9.10 | 8.65 | % | 2.88 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 4.00 | 7.20 | 8.20 | 7.70 | % | 1.93 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 5.00 | 6.30 | 7.20 | 6.75 | 8.69 | 0.00 | 0.00% | 1.35 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 3:59:50 PM EST |
| 6.00 | 5.30 | 5.90 | 5.60 | 6.50 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:50 PM EST |
| 7.00 | 4.30 | 4.90 | 4.60 | 6.80 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 3:59:50 PM EST |
| 8.00 | 3.30 | 4.00 | 3.65 | 5.30 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.04 | 0.99 | 0.01 | 0.00 | 9/14/2026 | 10/1/2026 3:59:50 PM EST |
| 9.00 | 2.55 | 2.95 | 2.75 | 4.75 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.74 | 0.97 | 0.04 | 0.00 | 8/28/2026 | 10/1/2026 3:59:50 PM EST |
| 10.00 | 1.65 | 2.00 | 1.83 | 1.60 | -1.20 | -42.86% | 0.18 | 1 | 4 | 0.57 | 0.88 | 0.12 | 0.00 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 11.00 | 0.90 | 1.15 | 1.03 | 0.85 | % | 0.09 | 1 | 0 | 0.35 | 0.71 | 0.22 | -0.01 | 10/1/2026 | 10/1/2026 3:59:50 PM EST | |
| 12.00 | 0.35 | 0.55 | 0.45 | 0.42 | -0.08 | -16.00% | 0.04 | 30 | 68 | 0.33 | 0.45 | 0.27 | -0.01 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.02 | +13.34% | 0.01 | 25 | 674 | 0.31 | 0.21 | 0.21 | 0.00 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 577 | 0.39 | 0.08 | 0.10 | 0.00 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,756 | 0.50 | 0.02 | 0.04 | 0.00 | 9/22/2026 | 10/1/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 0.59 | 0.01 | 0.01 | 0.00 | 9/8/2026 | 10/1/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/1/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/1/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 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 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.01 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.04 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 10.00 | 0.05 | 0.20 | 0.13 | 0.18 | +0.03 | +20.00% | 0.01 | 200 | 272 | 0.40 | -0.12 | 0.12 | 0.00 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 11.00 | 0.20 | 0.45 | 0.33 | 0.37 | +0.11 | +42.31% | 0.03 | 200 | 48 | 0.37 | -0.29 | 0.22 | -0.01 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 12.00 | 0.60 | 0.85 | 0.73 | 0.85 | +0.22 | +34.93% | 0.06 | 200 | 368 | 0.33 | -0.55 | 0.27 | -0.01 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 13.00 | 1.30 | 1.65 | 1.48 | 1.14 | 0.00 | 0.00% | 0.11 | 0 | 569 | 0.47 | -0.79 | 0.21 | 0.00 | 9/30/2026 | 10/1/2026 3:59:50 PM EST |
| 14.00 | 2.20 | 2.60 | 2.40 | 1.15 | 0.00 | 0.00% | 0.17 | 0 | 124 | 0.58 | -0.92 | 0.10 | 0.00 | 9/1/2026 | 10/1/2026 3:59:50 PM EST |
| 15.00 | 2.90 | 3.80 | 3.35 | 2.35 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.86 | -0.98 | 0.04 | 0.00 | 9/17/2026 | 10/1/2026 3:59:50 PM EST |
| 16.00 | 3.90 | 4.80 | 4.35 | % | 0.27 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 17.00 | 4.90 | 5.80 | 5.35 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 18.00 | 5.90 | 6.80 | 6.35 | 5.65 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:50 PM EST |
| 19.00 | 6.90 | 7.80 | 7.35 | 5.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 3:59:50 PM EST |
| 20.00 | 7.90 | 8.80 | 8.35 | 7.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 3:59:50 PM EST |
| 21.00 | 8.90 | 9.80 | 9.35 | % | 0.45 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 25.00 | 12.90 | 13.80 | 13.35 | % | 0.53 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST |