Options Chain for FLAGSTAR BANK NATIONAL ASSOCIA COM NEW (FLG) - $15.36 as of 7/17/2026 2:11:24 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 | 7.40 | 8.50 | 7.95 | 8.20 | 0.00 | 0.00% | 1.14 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 3:59:57 PM EST |
| 8.00 | 6.50 | 7.50 | 7.00 | 7.25 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 3:59:57 PM EST |
| 9.00 | 5.40 | 6.60 | 6.00 | 6.25 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 3:59:57 PM EST |
| 10.00 | 4.50 | 5.60 | 5.05 | % | 0.51 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/17/2026 3:59:57 PM EST | |||
| 11.00 | 3.60 | 4.50 | 4.05 | % | 0.37 | 0 | 0 | 1.22 | 0.99 | 0.01 | 0.00 | 7/17/2026 3:59:57 PM EST | |||
| 12.00 | 2.85 | 3.40 | 3.13 | 3.13 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.90 | 0.96 | 0.05 | 0.00 | 7/10/2026 | 7/17/2026 3:59:57 PM EST |
| 13.00 | 1.95 | 2.40 | 2.18 | 2.27 | 0.00 | 0.00% | 0.17 | 0 | 135 | 0.45 | 0.86 | 0.11 | -0.01 | 7/13/2026 | 7/17/2026 3:59:57 PM EST |
| 14.00 | 1.15 | 1.30 | 1.23 | 1.23 | -0.07 | -5.39% | 0.09 | 51 | 135 | 0.36 | 0.73 | 0.19 | -0.01 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 15.00 | 0.50 | 0.65 | 0.58 | 0.54 | -0.28 | -34.15% | 0.04 | 270 | 2,047 | 0.33 | 0.50 | 0.28 | -0.01 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 16.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.10 | -28.58% | 0.01 | 25,288 | 1,272 | 0.32 | 0.24 | 0.23 | -0.01 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 19 | 99 | 0.32 | 0.09 | 0.12 | 0.00 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.51 | 0.02 | 0.04 | 0.00 | 7/16/2026 | 7/17/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 7/17/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:57 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 | 1.95 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.02 | -0.01 | 0.01 | 0.00 | 7/14/2026 | 7/17/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.72 | -0.04 | 0.05 | 0.00 | 7/13/2026 | 7/17/2026 3:59:57 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.01 | -8.34% | 0.01 | 7 | 267 | 0.40 | -0.14 | 0.11 | -0.01 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 14.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.05 | +25.00% | 0.02 | 317 | 5,767 | 0.36 | -0.27 | 0.19 | -0.01 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 15.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.20 | +44.45% | 0.04 | 94 | 434 | 0.34 | -0.50 | 0.28 | -0.01 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 16.00 | 1.20 | 1.35 | 1.28 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.31 | -0.76 | 0.23 | -0.01 | 7/13/2026 | 7/17/2026 3:59:57 PM EST |
| 17.00 | 1.75 | 2.25 | 2.00 | % | 0.12 | 0 | 0 | 0.44 | -0.91 | 0.12 | 0.00 | 7/17/2026 3:59:57 PM EST | |||
| 18.00 | 2.55 | 3.50 | 3.03 | % | 0.17 | 0 | 0 | 0.75 | -0.98 | 0.04 | 0.00 | 7/17/2026 3:59:57 PM EST | |||
| 19.00 | 3.90 | 4.30 | 4.10 | 4.15 | % | 0.22 | 6 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 3:59:57 PM EST | |
| 20.00 | 4.90 | 5.40 | 5.15 | 5.15 | % | 0.26 | 2 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:57 PM EST | |
| 21.00 | 5.90 | 6.30 | 6.10 | 6.15 | % | 0.29 | 2 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:57 PM EST | |
| 22.00 | 6.60 | 7.30 | 6.95 | 7.10 | % | 0.32 | 2 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:57 PM EST | |
| 23.00 | 7.70 | 8.30 | 8.00 | 8.05 | % | 0.35 | 6 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |