Options Chain for FLAGSTAR BANK NATIONAL ASSOCIA COM NEW (FLG) - $13.78 as of 6/2/2026 12:56:07 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 | 10.40 | 11.50 | 10.95 | 10.94 | 0.00 | 0.00% | 3.65 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:51 AM EST |
| 4.00 | 9.40 | 10.50 | 9.95 | 9.94 | 0.00 | 0.00% | 2.49 | 0 | 2 | 3.55 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:51 AM EST |
| 5.00 | 8.40 | 9.50 | 8.95 | 8.43 | 0.00 | 0.00% | 1.79 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 9:58:51 AM EST |
| 6.00 | 7.40 | 8.40 | 7.90 | 7.95 | 0.00 | 0.00% | 1.32 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:51 AM EST |
| 7.00 | 6.40 | 7.40 | 6.90 | 6.96 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:51 AM EST |
| 8.00 | 5.40 | 6.40 | 5.90 | 5.30 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/2/2026 9:58:51 AM EST |
| 9.00 | 4.40 | 5.50 | 4.95 | 5.16 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 9:58:51 AM EST |
| 10.00 | 3.50 | 4.40 | 3.95 | 4.67 | 0.00 | 0.00% | 0.40 | 0 | 117 | 1.08 | 0.99 | 0.01 | 0.00 | 4/21/2026 | 6/2/2026 9:58:51 AM EST |
| 11.00 | 2.65 | 3.40 | 3.03 | 2.90 | 0.00 | 0.00% | 0.28 | 0 | 409 | 0.86 | 0.96 | 0.04 | 0.00 | 5/22/2026 | 6/2/2026 9:58:51 AM EST |
| 12.00 | 1.80 | 2.40 | 2.10 | 1.78 | 0.00 | 0.00% | 0.18 | 0 | 332 | 0.65 | 0.88 | 0.10 | 0.00 | 5/15/2026 | 6/2/2026 9:58:51 AM EST |
| 13.00 | 0.95 | 1.50 | 1.23 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 1,087 | 0.51 | 0.73 | 0.20 | -0.01 | 5/29/2026 | 6/2/2026 9:58:51 AM EST |
| 14.00 | 0.55 | 0.70 | 0.63 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 9,489 | 0.33 | 0.50 | 0.26 | -0.01 | 5/29/2026 | 6/2/2026 9:58:51 AM EST |
| 15.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.05 | +20.00% | 0.02 | 16 | 33,772 | 0.31 | 0.25 | 0.22 | -0.01 | 6/2/2026 | 6/2/2026 9:58:51 AM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13,127 | 0.33 | 0.10 | 0.12 | 0.00 | 6/1/2026 | 6/2/2026 9:58:51 AM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 624 | 0.48 | 0.03 | 0.05 | 0.00 | 5/29/2026 | 6/2/2026 9:58:51 AM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.66 | 0.01 | 0.02 | 0.00 | 4/28/2026 | 6/2/2026 9:58:51 AM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:51 AM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/2/2026 9:58:51 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 151 | 0.84 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:51 AM 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 | 0.25 | 0.13 | % | 0.04 | 0 | 120 | 3.18 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:51 AM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:51 AM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:51 AM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 20 | 1.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:51 AM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:51 AM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:58:51 AM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 9:58:51 AM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7,559 | 0.75 | -0.01 | 0.01 | 0.00 | 4/14/2026 | 6/2/2026 9:58:51 AM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,466 | 0.53 | -0.04 | 0.04 | 0.00 | 5/28/2026 | 6/2/2026 9:58:51 AM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,350 | 0.40 | -0.12 | 0.10 | 0.00 | 6/1/2026 | 6/2/2026 9:58:51 AM EST |
| 13.00 | 0.15 | 0.45 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 9,803 | 0.34 | -0.27 | 0.20 | -0.01 | 5/29/2026 | 6/2/2026 9:58:51 AM EST |
| 14.00 | 0.50 | 0.75 | 0.63 | 0.75 | +0.20 | +36.37% | 0.04 | 1 | 546 | 0.30 | -0.50 | 0.26 | -0.01 | 6/2/2026 | 6/2/2026 9:58:51 AM EST |
| 15.00 | 1.00 | 1.55 | 1.28 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 89 | 0.49 | -0.75 | 0.22 | -0.01 | 5/18/2026 | 6/2/2026 9:58:51 AM EST |
| 16.00 | 1.85 | 2.45 | 2.15 | 1.83 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.55 | -0.90 | 0.12 | 0.00 | 4/22/2026 | 6/2/2026 9:58:51 AM EST |
| 17.00 | 2.65 | 3.60 | 3.13 | 2.99 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.77 | -0.97 | 0.05 | 0.00 | 5/11/2026 | 6/2/2026 9:58:51 AM EST |
| 18.00 | 3.60 | 4.60 | 4.10 | % | 0.23 | 0 | 0 | 0.88 | -0.99 | 0.02 | 0.00 | 6/2/2026 9:58:51 AM EST | |||
| 19.00 | 4.60 | 5.60 | 5.10 | 4.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/2/2026 9:58:51 AM EST |
| 20.00 | 5.60 | 6.60 | 6.10 | 5.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/2/2026 9:58:51 AM EST |
| 25.00 | 10.50 | 11.60 | 11.05 | 10.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/2/2026 9:58:51 AM EST |