Options Chain for FLAGSTAR BANK NATIONAL ASSOCIA COM NEW (FLG) - $12.54 as of 3/10/2026 4:50:21 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 | 8.10 | 9.10 | 8.60 | % | 2.15 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:10 PM EST | |||
| 5.00 | 7.00 | 8.10 | 7.55 | % | 1.51 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:10 PM EST | |||
| 6.00 | 6.10 | 7.10 | 6.60 | 6.81 | 0.00 | 0.00% | 1.10 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 3:59:10 PM EST |
| 7.00 | 5.20 | 6.10 | 5.65 | 6.03 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 3/10/2026 3:59:10 PM EST |
| 8.00 | 4.40 | 4.80 | 4.60 | 4.80 | -0.05 | -1.04% | 0.57 | 2 | 13 | 1.18 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:10 PM EST |
| 9.00 | 3.40 | 3.90 | 3.65 | 2.30 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.06 | 0.99 | 0.02 | 0.00 | 11/17/2025 | 3/10/2026 3:59:10 PM EST |
| 10.00 | 2.50 | 2.95 | 2.73 | 2.35 | 0.00 | 0.00% | 0.27 | 0 | 1,271 | 0.86 | 0.93 | 0.06 | -0.01 | 3/9/2026 | 3/10/2026 3:59:10 PM EST |
| 11.00 | 1.70 | 1.90 | 1.80 | 1.85 | 0.00 | 0.00% | 0.16 | 6,140 | 4,240 | 0.49 | 0.84 | 0.13 | -0.01 | 3/10/2026 | 3/10/2026 3:59:10 PM EST |
| 12.00 | 0.90 | 1.05 | 0.98 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 1,828 | 0.40 | 0.67 | 0.22 | -0.01 | 3/9/2026 | 3/10/2026 3:59:10 PM EST |
| 13.00 | 0.40 | 0.50 | 0.45 | 0.53 | +0.13 | +32.50% | 0.03 | 5 | 8,288 | 0.38 | 0.42 | 0.26 | -0.01 | 3/10/2026 | 3/10/2026 3:59:10 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 8,730 | 0.40 | 0.22 | 0.19 | -0.01 | 3/10/2026 | 3/10/2026 3:59:10 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.13 | +0.06 | +85.72% | 0.01 | 1 | 4,213 | 0.40 | 0.11 | 0.11 | 0.00 | 3/10/2026 | 3/10/2026 3:59:10 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.50 | 0.05 | 0.06 | 0.00 | 3/9/2026 | 3/10/2026 3:59:10 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,415 | 0.77 | 0.01 | 0.02 | 0.00 | 3/5/2026 | 3/10/2026 3:59:10 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.97 | 0.00 | 0.01 | 0.00 | 1/20/2026 | 3/10/2026 3:59:10 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 3/10/2026 3:59:10 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/10/2026 3:59:10 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 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:10 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:10 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:10 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/10/2026 3:59:10 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.31 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/10/2026 3:59:10 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 863 | 0.99 | -0.01 | 0.02 | 0.00 | 3/6/2026 | 3/10/2026 3:59:10 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.01 | 12 | 1,550 | 0.52 | -0.07 | 0.06 | -0.01 | 3/10/2026 | 3/10/2026 3:59:10 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 0.02 | 41 | 954 | 0.47 | -0.16 | 0.13 | -0.01 | 3/10/2026 | 3/10/2026 3:59:10 PM EST |
| 12.00 | 0.30 | 0.50 | 0.40 | 0.43 | -0.02 | -4.45% | 0.03 | 91 | 6,042 | 0.41 | -0.33 | 0.22 | -0.01 | 3/10/2026 | 3/10/2026 3:59:10 PM EST |
| 13.00 | 0.75 | 0.95 | 0.85 | 0.92 | +0.13 | +16.46% | 0.07 | 4 | 1,131 | 0.38 | -0.57 | 0.26 | -0.01 | 3/10/2026 | 3/10/2026 3:59:10 PM EST |
| 14.00 | 1.35 | 1.70 | 1.53 | 1.72 | -0.05 | -2.83% | 0.11 | 5 | 1,166 | 0.48 | -0.78 | 0.19 | -0.01 | 3/10/2026 | 3/10/2026 3:59:10 PM EST |
| 15.00 | 2.25 | 2.80 | 2.53 | 1.00 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.72 | -0.89 | 0.11 | 0.00 | 2/6/2026 | 3/10/2026 3:59:10 PM EST |
| 16.00 | 3.20 | 3.80 | 3.50 | 3.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.86 | -0.95 | 0.06 | 0.00 | 3/9/2026 | 3/10/2026 3:59:10 PM EST |
| 17.00 | 4.00 | 5.00 | 4.50 | 4.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.14 | -0.99 | 0.02 | 0.00 | 3/5/2026 | 3/10/2026 3:59:10 PM EST |
| 18.00 | 5.00 | 6.00 | 5.50 | % | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 3/10/2026 3:59:10 PM EST | |||
| 19.00 | 6.00 | 7.00 | 6.50 | % | 0.34 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:10 PM EST | |||
| 20.00 | 7.00 | 8.00 | 7.50 | % | 0.38 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:10 PM EST |