Options Chain for FLAGSTAR BANK NATIONAL ASSOCIA COM NEW (FLG) - $14.57 as of 4/24/2026 6:31:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.50 | 8.60 | 8.05 | % | 1.34 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 7.00 | 6.70 | 7.50 | 7.10 | % | 1.01 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 8.00 | 5.80 | 6.50 | 6.15 | % | 0.77 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 9.00 | 4.80 | 5.70 | 5.25 | % | 0.58 | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 10.00 | 3.70 | 4.50 | 4.10 | % | 0.41 | 0 | 0 | 0.92 | 0.98 | 0.02 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 11.00 | 2.95 | 3.60 | 3.28 | % | 0.30 | 0 | 0 | 0.81 | 0.93 | 0.05 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 12.00 | 2.05 | 2.45 | 2.25 | 2.63 | 0.00 | 0.00% | 0.19 | 0 | 45 | 0.52 | 0.85 | 0.10 | -0.01 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 13.00 | 1.35 | 1.50 | 1.43 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.35 | 0.73 | 0.15 | -0.01 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 14.00 | 0.70 | 0.85 | 0.78 | 0.66 | -0.49 | -42.61% | 0.06 | 182 | 188 | 0.33 | 0.55 | 0.21 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.25 | -45.46% | 0.02 | 208 | 1,223 | 0.30 | 0.34 | 0.21 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.07 | -31.82% | 0.01 | 236 | 537 | 0.32 | 0.18 | 0.15 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.45 | 0.08 | 0.08 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.61 | 0.03 | 0.04 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.02 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.05 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.02 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 11.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | -0.07 | 0.05 | 0.00 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.40 | -0.15 | 0.10 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 13.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.01 | -2.95% | 0.03 | 5 | 146 | 0.36 | -0.27 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 14.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.05 | +8.34% | 0.04 | 207 | 1,194 | 0.31 | -0.45 | 0.21 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 15.00 | 1.15 | 1.30 | 1.23 | 1.30 | +0.15 | +13.05% | 0.08 | 10 | 21 | 0.29 | -0.66 | 0.21 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 16.00 | 1.85 | 2.25 | 2.05 | 1.83 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.47 | -0.82 | 0.15 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 17.00 | 2.75 | 3.20 | 2.98 | 2.95 | +0.30 | +11.33% | 0.18 | 4 | 2 | 0.55 | -0.92 | 0.08 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 18.00 | 3.50 | 4.30 | 3.90 | 3.65 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.71 | -0.97 | 0.04 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 19.00 | 4.60 | 5.30 | 4.95 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.80 | -0.99 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 20.00 | 5.40 | 6.50 | 5.95 | 5.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 21.00 | 6.40 | 7.50 | 6.95 | 6.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 22.00 | 7.50 | 8.50 | 8.00 | 7.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |