Options Chain for FLAGSTAR BANK NATIONAL ASSOCIA COM NEW (FLG) - $11.31 as of 10/13/2026 4:21:47 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 | 7.80 | 8.60 | 8.20 | % | 2.73 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 4.00 | 6.80 | 7.70 | 7.25 | % | 1.81 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 5.00 | 5.80 | 6.70 | 6.25 | 6.40 | 0.00 | 0.00% | 1.25 | 0 | 3 | 2.49 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:02 PM EST |
| 6.00 | 4.80 | 5.70 | 5.25 | 6.50 | 0.00 | 0.00% | 0.88 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:02 PM EST |
| 7.00 | 3.90 | 4.70 | 4.30 | 6.80 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 4:00:02 PM EST |
| 8.00 | 3.00 | 3.60 | 3.30 | 5.30 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.17 | 0.99 | 0.01 | 0.00 | 9/14/2026 | 10/13/2026 4:00:02 PM EST |
| 9.00 | 2.15 | 2.50 | 2.33 | 4.75 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.77 | 0.95 | 0.06 | 0.00 | 8/28/2026 | 10/13/2026 4:00:02 PM EST |
| 10.00 | 1.35 | 1.55 | 1.45 | 1.60 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.45 | 0.83 | 0.17 | -0.01 | 10/1/2026 | 10/13/2026 4:00:02 PM EST |
| 11.00 | 0.60 | 0.75 | 0.68 | 0.75 | -0.05 | -6.25% | 0.06 | 15 | 105 | 0.37 | 0.60 | 0.29 | -0.01 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 12.00 | 0.20 | 0.40 | 0.30 | 0.24 | -0.01 | -4.00% | 0.02 | 25,528 | 522 | 0.34 | 0.31 | 0.27 | -0.01 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 803 | 0.45 | 0.12 | 0.15 | 0.00 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.53 | 0.04 | 0.06 | 0.00 | 10/5/2026 | 10/13/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,756 | 0.55 | 0.01 | 0.02 | 0.00 | 9/22/2026 | 10/13/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,318 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/13/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/13/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/13/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 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 | 3.17 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.04 | -0.01 | 0.01 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.57 | -0.05 | 0.06 | 0.00 | 10/7/2026 | 10/13/2026 4:00:02 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.15 | -50.00% | 0.01 | 1 | 249 | 0.42 | -0.17 | 0.17 | -0.01 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.04 | 1,076 | 396 | 0.36 | -0.40 | 0.29 | -0.01 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 12.00 | 0.95 | 1.15 | 1.05 | 0.95 | +0.05 | +5.56% | 0.09 | 1,267 | 435 | 0.40 | -0.69 | 0.27 | -0.01 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 13.00 | 1.55 | 1.95 | 1.75 | 1.65 | 0.00 | 0.00% | 0.13 | 0 | 567 | 0.51 | -0.88 | 0.15 | 0.00 | 10/7/2026 | 10/13/2026 4:00:02 PM EST |
| 14.00 | 2.40 | 3.10 | 2.75 | 2.40 | 0.00 | 0.00% | 0.20 | 0 | 60 | 0.81 | -0.96 | 0.06 | 0.00 | 10/5/2026 | 10/13/2026 4:00:02 PM EST |
| 15.00 | 3.40 | 4.20 | 3.80 | 2.35 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.04 | -0.99 | 0.02 | 0.00 | 9/17/2026 | 10/13/2026 4:00:02 PM EST |
| 16.00 | 4.40 | 5.20 | 4.80 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 17.00 | 5.40 | 6.20 | 5.80 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 18.00 | 6.40 | 7.20 | 6.80 | 5.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:02 PM EST |
| 19.00 | 7.40 | 8.20 | 7.80 | 5.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 4:00:02 PM EST |
| 20.00 | 8.40 | 9.20 | 8.80 | 7.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 4:00:02 PM EST |
| 21.00 | 9.40 | 10.20 | 9.80 | % | 0.47 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 25.00 | 13.40 | 14.20 | 13.80 | % | 0.55 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST |