Options Chain for FLAGSTAR BANK NATIONAL ASSOCIA COM NEW (FLG) - $14.04 as of 4/10/2026 8:54:18 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 | 11.10 | 12.30 | 11.70 | % | 3.90 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 4.00 | 10.10 | 11.30 | 10.70 | % | 2.67 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 5.00 | 9.10 | 10.30 | 9.70 | % | 1.94 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 6.00 | 8.10 | 9.40 | 8.75 | % | 1.46 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 7.00 | 7.10 | 8.40 | 7.75 | % | 1.11 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 8.00 | 6.20 | 7.40 | 6.80 | 5.30 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/17/2026 4:00:00 PM EST |
| 9.00 | 5.30 | 6.40 | 5.85 | % | 0.65 | 0 | 0 | 1.16 | 0.99 | 0.01 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 10.00 | 4.60 | 5.00 | 4.80 | 4.90 | +0.50 | +11.37% | 0.48 | 2 | 117 | 0.78 | 0.98 | 0.02 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 11.00 | 3.50 | 4.40 | 3.95 | 3.50 | 0.00 | 0.00% | 0.36 | 0 | 134 | 0.80 | 0.93 | 0.04 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 12.00 | 2.70 | 3.40 | 3.05 | 2.62 | 0.00 | 0.00% | 0.25 | 0 | 77 | 0.65 | 0.88 | 0.07 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 13.00 | 2.05 | 2.25 | 2.15 | 2.05 | +0.18 | +9.63% | 0.17 | 15 | 1,138 | 0.37 | 0.79 | 0.11 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 14.00 | 1.30 | 1.50 | 1.40 | 1.30 | +0.20 | +18.19% | 0.10 | 15 | 8,878 | 0.34 | 0.66 | 0.15 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 15.00 | 0.75 | 0.90 | 0.83 | 0.81 | +0.23 | +39.66% | 0.06 | 80 | 8,389 | 0.31 | 0.50 | 0.17 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 16.00 | 0.45 | 0.50 | 0.48 | 0.45 | +0.12 | +36.37% | 0.03 | 12,674 | 2,492 | 0.31 | 0.33 | 0.16 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 17.00 | 0.10 | 0.35 | 0.23 | 0.30 | -0.02 | -6.25% | 0.01 | 6 | 316 | 0.30 | 0.19 | 0.13 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.07 | +87.50% | 0.01 | 2 | 169 | 0.30 | 0.10 | 0.08 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 2 | 0.48 | 0.05 | 0.05 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | 0.02 | 0.02 | 0.00 | 3/25/2026 | 4/17/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 151 | 0.54 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 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 | 0.25 | 0.13 | % | 0.04 | 0 | 120 | 2.29 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 7 | 0.86 | -0.01 | 0.01 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7,559 | 0.64 | -0.02 | 0.02 | 0.00 | 4/14/2026 | 4/17/2026 4:00:00 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.02 | -11.77% | 0.01 | 10 | 1,193 | 0.42 | -0.07 | 0.04 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.07 | -25.93% | 0.02 | 203 | 791 | 0.41 | -0.12 | 0.07 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 13.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.06 | -14.64% | 0.03 | 381 | 8,981 | 0.36 | -0.21 | 0.11 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 14.00 | 0.55 | 0.70 | 0.63 | 0.71 | 0.00 | 0.00% | 0.04 | 0 | 285 | 0.34 | -0.34 | 0.15 | -0.01 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 15.00 | 1.00 | 1.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.34 | -0.50 | 0.17 | -0.01 | 4/1/2026 | 4/17/2026 4:00:00 PM EST |
| 16.00 | 1.40 | 1.95 | 1.68 | % | 0.10 | 0 | 0 | 0.29 | -0.67 | 0.16 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 17.00 | 2.10 | 2.75 | 2.43 | 3.16 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.43 | -0.81 | 0.13 | 0.00 | 4/8/2026 | 4/17/2026 4:00:00 PM EST |
| 18.00 | 2.90 | 3.70 | 3.30 | % | 0.18 | 0 | 0 | 0.49 | -0.90 | 0.08 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 19.00 | 3.80 | 4.90 | 4.35 | % | 0.23 | 0 | 0 | 0.65 | -0.95 | 0.05 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 20.00 | 4.80 | 5.90 | 5.35 | % | 0.27 | 0 | 0 | 0.72 | -0.98 | 0.02 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 25.00 | 9.80 | 10.80 | 10.30 | % | 0.41 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST |