Options Chain for FLAGSTAR BANK NATIONAL ASSOCIA COM NEW (FLG) - $12.85 as of 12/26/2025 6:23:04 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 | 9.30 | 10.30 | 9.80 | % | 3.27 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 5.00 | 7.30 | 8.30 | 7.80 | % | 1.56 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 6.00 | 6.30 | 7.30 | 6.80 | % | 1.13 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 7.00 | 5.30 | 6.30 | 5.80 | 5.97 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 12/26/2025 3:59:48 PM EST |
| 8.00 | 4.30 | 5.40 | 4.85 | 4.90 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 12/26/2025 3:59:48 PM EST |
| 9.00 | 3.40 | 4.40 | 3.90 | 3.40 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.14 | 0.99 | 0.02 | 0.00 | 11/26/2025 | 12/26/2025 3:59:48 PM EST |
| 10.00 | 2.50 | 3.30 | 2.90 | 3.16 | 0.00 | 0.00% | 0.29 | 0 | 2,536 | 0.83 | 0.94 | 0.05 | 0.00 | 12/16/2025 | 12/26/2025 3:59:48 PM EST |
| 11.00 | 1.90 | 2.15 | 2.03 | 2.60 | 0.00 | 0.00% | 0.18 | 0 | 818 | 0.40 | 0.85 | 0.11 | -0.01 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 12.00 | 1.10 | 1.25 | 1.18 | 1.20 | -0.17 | -12.41% | 0.10 | 4 | 1,194 | 0.34 | 0.71 | 0.19 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 13.00 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 5,004 | 0.34 | 0.49 | 0.25 | -0.01 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 14.00 | 0.20 | 0.25 | 0.23 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 5,257 | 0.31 | 0.26 | 0.21 | 0.00 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.03 | -25.00% | 0.01 | 37 | 3,100 | 0.30 | 0.11 | 0.12 | 0.00 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.42 | 0.04 | 0.06 | 0.00 | 12/10/2025 | 12/26/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.50 | 0.01 | 0.02 | 0.00 | 12/18/2025 | 12/26/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.01 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 12/26/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 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 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 189 | 1.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 310 | 0.72 | -0.01 | 0.02 | 0.00 | 11/24/2025 | 12/26/2025 3:59:48 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,129 | 0.49 | -0.06 | 0.05 | 0.00 | 12/17/2025 | 12/26/2025 3:59:48 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 10 | 4,653 | 0.37 | -0.15 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 52 | 652 | 0.33 | -0.29 | 0.19 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 13.00 | 0.70 | 0.75 | 0.73 | 0.70 | 0.00 | 0.00% | 0.06 | 66 | 752 | 0.32 | -0.51 | 0.25 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 14.00 | 1.05 | 1.70 | 1.38 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 178 | 0.49 | -0.74 | 0.21 | 0.00 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 15.00 | 1.85 | 2.60 | 2.23 | 3.84 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.58 | -0.89 | 0.12 | 0.00 | 10/31/2025 | 12/26/2025 3:59:48 PM EST |
| 16.00 | 2.75 | 3.80 | 3.28 | % | 0.20 | 0 | 0 | 0.81 | -0.96 | 0.06 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 17.00 | 3.70 | 4.80 | 4.25 | % | 0.25 | 0 | 0 | 0.92 | -0.99 | 0.02 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 18.00 | 4.70 | 5.80 | 5.25 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.01 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 19.00 | 5.70 | 6.80 | 6.25 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 20.00 | 6.70 | 7.80 | 7.25 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 21.00 | 7.70 | 8.80 | 8.25 | % | 0.39 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 22.00 | 8.70 | 9.80 | 9.25 | % | 0.42 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 25.00 | 11.70 | 12.80 | 12.25 | % | 0.49 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST |