Options Chain for FLAGSTAR BANK NATIONAL ASSOCIA COM NEW (FLG) - $11.88 as of 10/27/2025 5:37:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.40 | 8.60 | 8.00 | % | 2.00 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 5.00 | 6.40 | 7.60 | 7.00 | 6.48 | 0.00 | 0.00% | 1.40 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 3:59:47 PM EST |
| 6.00 | 5.40 | 6.60 | 6.00 | % | 1.00 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 7.00 | 4.40 | 5.60 | 5.00 | % | 0.71 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 8.00 | 3.40 | 4.60 | 4.00 | % | 0.50 | 0 | 0 | 1.38 | 0.99 | 0.01 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 9.00 | 2.50 | 3.50 | 3.00 | % | 0.33 | 0 | 0 | 1.02 | 0.96 | 0.04 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 10.00 | 1.85 | 2.35 | 2.10 | 2.05 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.66 | 0.88 | 0.10 | 0.00 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 11.00 | 1.20 | 1.35 | 1.28 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 149 | 0.44 | 0.73 | 0.18 | -0.01 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 12.00 | 0.55 | 0.75 | 0.65 | 0.65 | 0.00 | 0.00% | 0.05 | 1 | 59 | 0.39 | 0.51 | 0.24 | -0.01 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.02 | 22 | 270 | 0.34 | 0.28 | 0.22 | -0.01 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.01 | 40 | 245 | 0.35 | 0.13 | 0.14 | 0.00 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 2 | 0.38 | 0.05 | 0.07 | 0.00 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.03 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.01 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.19 | -0.01 | 0.01 | 0.00 | 10/17/2025 | 10/27/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.70 | -0.04 | 0.04 | 0.00 | 10/21/2025 | 10/27/2025 3:59:47 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.45 | -0.12 | 0.10 | 0.00 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.01 | -3.85% | 0.03 | 10 | 449 | 0.38 | -0.27 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 12.00 | 0.60 | 0.75 | 0.68 | 0.60 | +0.05 | +9.10% | 0.06 | 3 | 18 | 0.35 | -0.49 | 0.24 | -0.01 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 13.00 | 1.25 | 1.35 | 1.30 | % | 0.10 | 0 | 0 | 0.33 | -0.72 | 0.22 | -0.01 | 10/27/2025 3:59:47 PM EST | |||
| 14.00 | 1.65 | 2.65 | 2.15 | % | 0.15 | 0 | 0 | 0.72 | -0.87 | 0.14 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 15.00 | 2.50 | 3.70 | 3.10 | % | 0.21 | 0 | 0 | 0.89 | -0.95 | 0.07 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 16.00 | 3.50 | 4.70 | 4.10 | % | 0.26 | 0 | 0 | 1.01 | -0.98 | 0.03 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 17.00 | 4.50 | 5.80 | 5.15 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.01 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 18.00 | 5.50 | 6.80 | 6.15 | % | 0.34 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 19.00 | 6.50 | 7.80 | 7.15 | % | 0.38 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 20.00 | 7.50 | 8.80 | 8.15 | % | 0.41 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST |