Options Chain for FLAGSTAR BANK NATIONAL ASSOCIA COM NEW (FLG) - $13.90 as of 7/27/2026 7:37:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.10 | 7.30 | 6.70 | % | 0.96 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 8.00 | 5.10 | 6.30 | 5.70 | % | 0.71 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 9.00 | 4.20 | 5.30 | 4.75 | % | 0.53 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 10.00 | 3.20 | 4.30 | 3.75 | % | 0.38 | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 11.00 | 2.55 | 3.20 | 2.88 | % | 0.26 | 0 | 0 | 0.72 | 0.96 | 0.05 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 12.00 | 1.75 | 2.25 | 2.00 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.56 | 0.88 | 0.11 | -0.01 | 7/16/2026 | 7/27/2026 4:00:05 PM EST |
| 13.00 | 1.05 | 1.20 | 1.13 | 1.29 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.29 | 0.73 | 0.20 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 14.00 | 0.45 | 0.60 | 0.53 | 0.49 | -0.06 | -10.91% | 0.04 | 44 | 120 | 0.28 | 0.49 | 0.27 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.12 | -44.45% | 0.01 | 386 | 299 | 0.27 | 0.24 | 0.22 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.04 | -44.45% | 0.01 | 17 | 182 | 0.31 | 0.09 | 0.11 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.34 | 0.03 | 0.04 | 0.00 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 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 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.01 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 11.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.05 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 12.00 | 0.10 | 0.20 | 0.15 | 0.13 | % | 0.01 | 10 | 0 | 0.37 | -0.12 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 13.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 21 | 511 | 0.32 | -0.27 | 0.20 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 14.00 | 0.60 | 0.75 | 0.68 | 0.65 | 0.00 | 0.00% | 0.05 | 7 | 185 | 0.29 | -0.51 | 0.27 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 15.00 | 1.15 | 1.55 | 1.35 | 1.33 | +0.43 | +47.78% | 0.09 | 8 | 53 | 0.39 | -0.76 | 0.22 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 16.00 | 1.85 | 2.60 | 2.23 | 1.51 | 0.00 | 0.00% | 0.14 | 0 | 72 | 0.55 | -0.91 | 0.11 | 0.00 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 17.00 | 2.85 | 3.90 | 3.38 | % | 0.20 | 0 | 0 | 0.83 | -0.97 | 0.04 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 18.00 | 3.70 | 4.90 | 4.30 | % | 0.24 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 19.00 | 4.70 | 5.90 | 5.30 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 20.00 | 5.70 | 6.90 | 6.30 | 5.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 21.00 | 6.70 | 7.90 | 7.30 | 6.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 22.00 | 7.70 | 8.90 | 8.30 | 7.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 23.00 | 8.70 | 9.90 | 9.30 | 8.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |