Options Chain for FLAGSTAR BANK NATIONAL ASSOCIA COM NEW (FLG) - $13.70 as of 5/15/2026 10:55:03 AM 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 | 6.90 | 7.90 | 7.40 | % | 1.23 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 7.00 | 6.00 | 6.90 | 6.45 | % | 0.92 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 8.00 | 5.10 | 5.90 | 5.50 | % | 0.69 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 9.00 | 4.10 | 5.00 | 4.55 | % | 0.51 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 10.00 | 3.10 | 3.90 | 3.50 | % | 0.35 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 11.00 | 2.25 | 2.80 | 2.53 | % | 0.23 | 0 | 0 | 1.03 | 0.98 | 0.03 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 12.00 | 1.45 | 1.70 | 1.58 | 1.60 | -0.24 | -13.05% | 0.13 | 210 | 821 | 0.54 | 0.89 | 0.12 | -0.01 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 13.00 | 0.65 | 0.85 | 0.75 | 0.77 | -0.23 | -23.00% | 0.06 | 123 | 162 | 0.35 | 0.72 | 0.24 | -0.01 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.14 | -35.90% | 0.02 | 105 | 855 | 0.30 | 0.44 | 0.31 | -0.01 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.04 | -28.58% | 0.01 | 121 | 1,389 | 0.30 | 0.18 | 0.21 | 0.00 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 541 | 0.40 | 0.05 | 0.08 | 0.00 | 5/8/2026 | 5/14/2026 3:59:45 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | 0.01 | 0.02 | 0.00 | 4/22/2026 | 5/14/2026 3:59:45 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 3:59:45 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 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 | 2.06 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.80 | -0.02 | 0.03 | 0.00 | 5/8/2026 | 5/14/2026 3:59:45 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.38 | -0.11 | 0.12 | -0.01 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 13.00 | 0.25 | 0.40 | 0.33 | 0.34 | +0.08 | +30.77% | 0.03 | 871 | 5,323 | 0.31 | -0.28 | 0.24 | -0.01 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 14.00 | 0.60 | 0.90 | 0.75 | 0.80 | +0.14 | +21.22% | 0.05 | 50 | 1,268 | 0.30 | -0.56 | 0.31 | -0.01 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 15.00 | 1.40 | 1.80 | 1.60 | 1.30 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.40 | -0.82 | 0.21 | 0.00 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 16.00 | 2.20 | 2.70 | 2.45 | 1.83 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.63 | -0.95 | 0.08 | 0.00 | 4/22/2026 | 5/14/2026 3:59:45 PM EST |
| 17.00 | 3.20 | 4.10 | 3.65 | 2.69 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.91 | -0.99 | 0.02 | 0.00 | 5/8/2026 | 5/14/2026 3:59:45 PM EST |
| 18.00 | 4.20 | 5.10 | 4.65 | 3.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/14/2026 3:59:45 PM EST |
| 19.00 | 5.20 | 6.10 | 5.65 | 4.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/14/2026 3:59:45 PM EST |
| 20.00 | 6.20 | 7.10 | 6.65 | 5.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/14/2026 3:59:45 PM EST |
| 21.00 | 7.10 | 8.10 | 7.60 | 6.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/14/2026 3:59:45 PM EST |
| 22.00 | 8.20 | 9.10 | 8.65 | 7.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/14/2026 3:59:45 PM EST |