Options Chain for FLAGSTAR BANK NATIONAL ASSOCIA COM NEW (FLG) - $13.22 as of 1/30/2026 7:54:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.80 | 8.90 | 8.35 | % | 1.67 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 6.00 | 6.80 | 7.90 | 7.35 | % | 1.22 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 7.00 | 6.10 | 6.80 | 6.45 | % | 0.92 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 8.00 | 5.10 | 5.90 | 5.50 | % | 0.69 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 9.00 | 4.00 | 4.90 | 4.45 | % | 0.49 | 0 | 0 | 1.33 | 0.99 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 10.00 | 3.20 | 3.90 | 3.55 | % | 0.35 | 0 | 0 | 1.08 | 0.97 | 0.03 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 11.00 | 2.30 | 2.85 | 2.58 | % | 0.23 | 0 | 0 | 0.81 | 0.90 | 0.08 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 12.00 | 1.45 | 1.95 | 1.70 | 1.45 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.48 | 0.79 | 0.15 | -0.01 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 13.00 | 0.75 | 0.85 | 0.80 | 0.95 | +0.20 | +26.67% | 0.06 | 11 | 156 | 0.33 | 0.60 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.41 | -0.09 | -18.00% | 0.02 | 2,635 | 2,018 | 0.32 | 0.35 | 0.25 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.07 | -31.82% | 0.01 | 115 | 1,136 | 0.31 | 0.16 | 0.16 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.44 | 0.06 | 0.08 | 0.00 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.66 | 0.02 | 0.03 | 0.00 | 1/21/2026 | 1/30/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 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 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.03 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 11.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 3 | 50 | 0.44 | -0.10 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.37 | -0.21 | 0.15 | -0.01 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 13.00 | 0.50 | 0.60 | 0.55 | 0.45 | -0.10 | -18.19% | 0.04 | 11 | 32 | 0.40 | -0.40 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 14.00 | 0.95 | 1.10 | 1.03 | 0.95 | -0.29 | -23.39% | 0.07 | 20 | 13 | 0.31 | -0.65 | 0.25 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 15.00 | 1.50 | 1.95 | 1.73 | % | 0.12 | 0 | 0 | 0.41 | -0.84 | 0.16 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 16.00 | 2.25 | 2.90 | 2.58 | % | 0.16 | 0 | 0 | 0.48 | -0.94 | 0.08 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 17.00 | 3.20 | 4.30 | 3.75 | % | 0.22 | 0 | 0 | 0.88 | -0.98 | 0.03 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 18.00 | 4.20 | 5.20 | 4.70 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 19.00 | 5.20 | 6.20 | 5.70 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 20.00 | 6.30 | 7.20 | 6.75 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 21.00 | 7.30 | 8.20 | 7.75 | % | 0.37 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST |