Options Chain for FLAGSTAR BANK NATIONAL ASSOCIA COM NEW (FLG) - $14.60 as of 6/17/2026 8:42:42 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 | 11.00 | 12.10 | 11.55 | 12.05 | 0.00 | 0.00% | 3.85 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:54 PM EST |
| 4.00 | 10.00 | 11.10 | 10.55 | 9.94 | 0.00 | 0.00% | 2.64 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:54 PM EST |
| 5.00 | 9.00 | 10.10 | 9.55 | 9.75 | 0.00 | 0.00% | 1.91 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:54 PM EST |
| 6.00 | 8.00 | 9.10 | 8.55 | 7.95 | 0.00 | 0.00% | 1.43 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:54 PM EST |
| 7.00 | 7.00 | 8.10 | 7.55 | 6.96 | 0.00 | 0.00% | 1.08 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:54 PM EST |
| 8.00 | 5.90 | 7.10 | 6.50 | 5.30 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/17/2026 3:59:54 PM EST |
| 9.00 | 5.20 | 6.10 | 5.65 | 5.07 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 3:59:54 PM EST |
| 10.00 | 4.20 | 5.10 | 4.65 | 4.67 | 0.00 | 0.00% | 0.47 | 0 | 117 | 1.48 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/17/2026 3:59:54 PM EST |
| 11.00 | 3.30 | 4.00 | 3.65 | 2.90 | 0.00 | 0.00% | 0.33 | 0 | 409 | 1.11 | 1.00 | 0.01 | 0.00 | 5/22/2026 | 6/17/2026 3:59:54 PM EST |
| 12.00 | 2.45 | 2.95 | 2.70 | 3.02 | 0.00 | 0.00% | 0.23 | 0 | 800 | 0.83 | 0.98 | 0.03 | 0.00 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 13.00 | 1.50 | 1.90 | 1.70 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 1,067 | 0.56 | 0.90 | 0.13 | 0.00 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 14.00 | 0.75 | 0.95 | 0.85 | 0.85 | -0.45 | -34.62% | 0.06 | 24 | 9,440 | 0.31 | 0.70 | 0.28 | -0.01 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.20 | -44.45% | 0.02 | 350 | 36,827 | 0.27 | 0.37 | 0.34 | -0.01 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.01 | 194 | 12,543 | 0.28 | 0.11 | 0.18 | 0.00 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 625 | 0.40 | 0.02 | 0.04 | 0.00 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.79 | 0.00 | 0.01 | 0.00 | 4/28/2026 | 6/17/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 151 | 0.96 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 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 | 120 | 4.17 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 20 | 2.44 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/17/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7,559 | 1.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/17/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,467 | 0.61 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 6/17/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,275 | 0.72 | -0.02 | 0.03 | 0.00 | 6/10/2026 | 6/17/2026 3:59:54 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.04 | +66.67% | 0.01 | 30 | 9,855 | 0.36 | -0.10 | 0.13 | 0.00 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.07 | +38.89% | 0.02 | 5,126 | 536 | 0.30 | -0.30 | 0.28 | -0.01 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 15.00 | 0.60 | 0.75 | 0.68 | 0.55 | +0.10 | +22.23% | 0.05 | 57 | 364 | 0.26 | -0.63 | 0.34 | -0.01 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 16.00 | 1.10 | 1.65 | 1.38 | 0.95 | -0.88 | -48.09% | 0.09 | 1 | 1 | 0.43 | -0.89 | 0.18 | 0.00 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 17.00 | 2.05 | 2.60 | 2.33 | 2.99 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.54 | -0.98 | 0.04 | 0.00 | 5/11/2026 | 6/17/2026 3:59:54 PM EST |
| 18.00 | 3.00 | 3.80 | 3.40 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 19.00 | 3.90 | 5.10 | 4.50 | 4.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/17/2026 3:59:54 PM EST |
| 20.00 | 4.90 | 6.10 | 5.50 | 5.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/17/2026 3:59:54 PM EST |
| 25.00 | 9.90 | 11.10 | 10.50 | 10.03 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |