Options Chain for FLAGSTAR BANK NATIONAL ASSOCIA COM NEW (FLG) - $14.84 as of 7/7/2026 7:32:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.30 | 8.50 | 7.90 | % | 1.13 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:55 PM EST | |||
| 8.00 | 6.30 | 7.40 | 6.85 | % | 0.86 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:55 PM EST | |||
| 9.00 | 5.40 | 6.40 | 5.90 | % | 0.66 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:55 PM EST | |||
| 10.00 | 4.40 | 5.40 | 4.90 | % | 0.49 | 0 | 0 | 1.25 | 0.99 | 0.01 | 0.00 | 7/6/2026 3:59:55 PM EST | |||
| 11.00 | 3.60 | 4.50 | 4.05 | % | 0.37 | 0 | 0 | 1.11 | 0.97 | 0.03 | 0.00 | 7/6/2026 3:59:55 PM EST | |||
| 12.00 | 2.75 | 3.30 | 3.03 | % | 0.25 | 0 | 0 | 0.76 | 0.91 | 0.06 | -0.01 | 7/6/2026 3:59:55 PM EST | |||
| 13.00 | 1.95 | 2.15 | 2.05 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 117 | 0.37 | 0.83 | 0.11 | -0.01 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 14.00 | 1.15 | 1.40 | 1.28 | 1.29 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.36 | 0.72 | 0.19 | -0.01 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 15.00 | 0.55 | 0.70 | 0.63 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 509 | 0.32 | 0.50 | 0.26 | -0.01 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1,091 | 0.30 | 0.28 | 0.21 | -0.01 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.31 | 0.17 | 0.13 | -0.01 | 7/2/2026 | 7/6/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.53 | 0.06 | 0.06 | 0.00 | 6/26/2026 | 7/6/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.03 | 0.00 | 7/6/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 7/6/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.01 | 0.00 | 7/6/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.63 | -0.03 | 0.03 | 0.00 | 6/29/2026 | 7/6/2026 3:59:55 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | -0.09 | 0.06 | -0.01 | 6/30/2026 | 7/6/2026 3:59:55 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.38 | -0.17 | 0.11 | -0.01 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 14.00 | 0.30 | 0.55 | 0.43 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.33 | -0.28 | 0.19 | -0.01 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 15.00 | 0.65 | 0.85 | 0.75 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 204 | 0.33 | -0.50 | 0.26 | -0.01 | 7/2/2026 | 7/6/2026 3:59:55 PM EST |
| 16.00 | 1.25 | 1.60 | 1.43 | 1.12 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.34 | -0.72 | 0.21 | -0.01 | 6/25/2026 | 7/6/2026 3:59:55 PM EST |
| 17.00 | 1.90 | 2.50 | 2.20 | % | 0.13 | 0 | 0 | 0.51 | -0.83 | 0.13 | -0.01 | 7/6/2026 3:59:55 PM EST | |||
| 18.00 | 2.60 | 3.80 | 3.20 | % | 0.18 | 0 | 0 | 0.80 | -0.94 | 0.06 | 0.00 | 7/6/2026 3:59:55 PM EST | |||
| 19.00 | 3.60 | 4.70 | 4.15 | % | 0.22 | 0 | 0 | 0.85 | -0.98 | 0.03 | 0.00 | 7/6/2026 3:59:55 PM EST | |||
| 20.00 | 4.70 | 5.70 | 5.20 | % | 0.26 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 7/6/2026 3:59:55 PM EST | |||
| 21.00 | 5.70 | 6.70 | 6.20 | % | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:55 PM EST | |||
| 22.00 | 6.70 | 7.70 | 7.20 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:55 PM EST | |||
| 23.00 | 7.70 | 8.80 | 8.25 | % | 0.36 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:55 PM EST |