Options Chain for FLAGSTAR BANK NATIONAL ASSOCIA COM NEW (FLG) - $13.94 as of 2/20/2026 7:54:12 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 | 8.50 | 9.60 | 9.05 | % | 1.81 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 6.00 | 7.50 | 8.60 | 8.05 | % | 1.34 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 7.00 | 6.40 | 7.50 | 6.95 | % | 0.99 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 8.00 | 5.40 | 6.50 | 5.95 | % | 0.74 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 9.00 | 4.40 | 5.50 | 4.95 | % | 0.55 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 10.00 | 3.30 | 4.20 | 3.75 | % | 0.38 | 0 | 0 | 1.00 | 0.99 | 0.02 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 11.00 | 2.50 | 3.20 | 2.85 | 2.30 | 0.00 | 0.00% | 0.26 | 0 | 1,274 | 0.78 | 0.95 | 0.05 | 0.00 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 12.00 | 2.05 | 2.30 | 2.18 | 2.10 | +0.65 | +44.83% | 0.18 | 3,870 | 3,816 | 0.56 | 0.89 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 13.00 | 1.10 | 1.30 | 1.20 | 1.25 | +0.55 | +78.58% | 0.09 | 116 | 1,065 | 0.39 | 0.77 | 0.21 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 14.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.30 | +120.00% | 0.04 | 310 | 27,463 | 0.36 | 0.52 | 0.33 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 1,295 | 1,650 | 0.33 | 0.26 | 0.23 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 2 | 370 | 0.48 | 0.09 | 0.11 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.67 | 0.03 | 0.04 | 0.00 | 2/4/2026 | 2/20/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 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 | 2.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.02 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 11.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 20 | 87 | 0.61 | -0.05 | 0.05 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 8 | 282 | 0.47 | -0.11 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.18 | -45.00% | 0.02 | 3 | 246 | 0.38 | -0.23 | 0.21 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 14.00 | 0.45 | 0.55 | 0.50 | 0.71 | -0.19 | -21.12% | 0.04 | 20 | 1,185 | 0.32 | -0.48 | 0.33 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 15.00 | 1.05 | 1.50 | 1.28 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.38 | -0.74 | 0.23 | -0.01 | 2/4/2026 | 2/20/2026 3:59:52 PM EST |
| 16.00 | 1.95 | 2.50 | 2.23 | 1.94 | 0.00 | 0.00% | 0.14 | 0 | 875 | 0.87 | -0.91 | 0.11 | 0.00 | 2/17/2026 | 2/20/2026 3:59:52 PM EST |
| 17.00 | 2.90 | 3.50 | 3.20 | % | 0.19 | 0 | 0 | 1.04 | -0.97 | 0.04 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 18.00 | 3.90 | 4.50 | 4.20 | % | 0.23 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 19.00 | 4.80 | 5.50 | 5.15 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 20.00 | 5.60 | 6.50 | 6.05 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 21.00 | 6.40 | 7.50 | 6.95 | % | 0.33 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST |