Options Chain for FLAGSTAR BANK NATIONAL ASSOCIA COM NEW (FLG) - $13.14 as of 3/26/2026 6:47:23 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 | 9.70 | 10.80 | 10.25 | % | 3.42 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 5.00 | 7.70 | 8.80 | 8.25 | % | 1.65 | 0 | 15 | 2.57 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 6.00 | 6.70 | 7.80 | 7.25 | % | 1.21 | 0 | 10 | 2.15 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 7.00 | 5.70 | 6.80 | 6.25 | % | 0.89 | 0 | 22 | 1.80 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 8.00 | 4.80 | 5.80 | 5.30 | % | 0.66 | 0 | 946 | 1.47 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 9.00 | 3.90 | 4.80 | 4.35 | % | 0.48 | 0 | 1,566 | 1.24 | 0.98 | 0.02 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 10.00 | 3.00 | 3.80 | 3.40 | % | 0.34 | 0 | 1,506 | 0.97 | 0.92 | 0.05 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 11.00 | 2.15 | 2.75 | 2.45 | 2.15 | 0.00 | 0.00% | 0.22 | 0 | 2,670 | 0.72 | 0.85 | 0.09 | -0.01 | 3/24/2026 | 3/26/2026 3:59:53 PM EST |
| 12.00 | 1.55 | 1.75 | 1.65 | 1.75 | 0.00 | 0.00% | 0.14 | 0 | 2,627 | 0.45 | 0.75 | 0.14 | -0.01 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 13.00 | 0.90 | 1.05 | 0.98 | 0.98 | 0.00 | 0.00% | 0.08 | 0 | 7,830 | 0.42 | 0.59 | 0.19 | -0.01 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 14.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.02 | -4.26% | 0.03 | 30 | 5,178 | 0.39 | 0.38 | 0.21 | -0.01 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.02 | -8.00% | 0.01 | 25 | 5,672 | 0.37 | 0.20 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.01 | 75 | 1,012 | 0.37 | 0.09 | 0.09 | 0.00 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,529 | 0.41 | 0.04 | 0.05 | 0.00 | 3/23/2026 | 3/26/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.76 | 0.01 | 0.02 | 0.00 | 3/23/2026 | 3/26/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.01 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 383 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 | 3/26/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 105 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 10 | 3.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 2 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:53 PM EST | |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 369 | 0.91 | -0.01 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1,425 | 1.05 | -0.02 | 0.02 | 0.00 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,549 | 0.57 | -0.08 | 0.05 | -0.01 | 3/24/2026 | 3/26/2026 3:59:53 PM EST |
| 11.00 | 0.10 | 0.30 | 0.20 | % | 0.02 | 0 | 1,097 | 0.48 | -0.15 | 0.09 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 12.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 16,219 | 0.46 | -0.25 | 0.14 | -0.01 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 13.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.03 | +4.84% | 0.05 | 85 | 25,583 | 0.42 | -0.41 | 0.19 | -0.01 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 14.00 | 1.10 | 1.30 | 1.20 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 686 | 0.39 | -0.62 | 0.21 | -0.01 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 15.00 | 1.70 | 2.25 | 1.98 | % | 0.13 | 0 | 133 | 0.57 | -0.80 | 0.16 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 16.00 | 2.50 | 3.10 | 2.80 | 2.78 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.60 | -0.91 | 0.09 | 0.00 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 17.00 | 3.20 | 4.30 | 3.75 | 3.76 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.85 | -0.96 | 0.05 | 0.00 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 18.00 | 4.20 | 5.30 | 4.75 | % | 0.26 | 0 | 0 | 0.96 | -0.99 | 0.02 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 19.00 | 5.20 | 6.30 | 5.75 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.01 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 20.00 | 6.20 | 7.30 | 6.75 | % | 0.34 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 21.00 | 7.20 | 8.30 | 7.75 | % | 0.37 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 22.00 | 8.20 | 9.30 | 8.75 | % | 0.40 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 25.00 | 11.20 | 12.30 | 11.75 | % | 0.47 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST |