Options Chain for FLAGSTAR BANK NATIONAL ASSOCIA COM NEW (FLG) - $13.73 as of 2/27/2026 6:20:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.30 | 8.20 | 7.75 | % | 1.55 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 6.00 | 6.40 | 7.20 | 6.80 | % | 1.13 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 7.00 | 5.40 | 6.30 | 5.85 | % | 0.84 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 8.00 | 4.40 | 5.30 | 4.85 | % | 0.61 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 9.00 | 3.40 | 4.20 | 3.80 | % | 0.42 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 10.00 | 2.60 | 3.20 | 2.90 | % | 0.29 | 0 | 0 | 1.41 | 0.98 | 0.04 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 11.00 | 1.65 | 2.15 | 1.90 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 1,174 | 1.00 | 0.88 | 0.12 | -0.01 | 2/23/2026 | 2/27/2026 3:59:49 PM EST |
| 12.00 | 0.85 | 1.05 | 0.95 | 0.99 | -0.60 | -37.74% | 0.08 | 100 | 2,175 | 0.48 | 0.70 | 0.25 | -0.01 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.36 | -0.44 | -55.00% | 0.03 | 249 | 1,099 | 0.41 | 0.41 | 0.31 | -0.01 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.22 | -68.75% | 0.01 | 294 | 26,329 | 0.40 | 0.15 | 0.20 | -0.01 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 221 | 2,713 | 0.53 | 0.03 | 0.07 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.62 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/27/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.03 | -0.02 | 0.04 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 11.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.07 | +140.00% | 0.01 | 260 | 113 | 0.52 | -0.12 | 0.12 | -0.01 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 12.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.15 | +150.00% | 0.02 | 480 | 341 | 0.46 | -0.30 | 0.25 | -0.01 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 13.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.40 | +133.34% | 0.05 | 553 | 384 | 0.42 | -0.59 | 0.31 | -0.01 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 14.00 | 1.10 | 1.60 | 1.35 | 1.05 | +0.44 | +72.14% | 0.10 | 32 | 2,109 | 0.59 | -0.85 | 0.20 | -0.01 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 15.00 | 1.80 | 2.50 | 2.15 | 2.21 | +0.71 | +47.34% | 0.14 | 5 | 16 | 0.67 | -0.97 | 0.07 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 16.00 | 2.90 | 3.50 | 3.20 | 2.52 | 0.00 | 0.00% | 0.20 | 0 | 261 | 0.84 | -0.99 | 0.01 | 0.00 | 2/23/2026 | 2/27/2026 3:59:49 PM EST |
| 17.00 | 3.80 | 4.60 | 4.20 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 18.00 | 4.80 | 5.60 | 5.20 | % | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 19.00 | 5.80 | 6.60 | 6.20 | % | 0.33 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 20.00 | 6.80 | 7.60 | 7.20 | % | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 21.00 | 7.80 | 8.60 | 8.20 | % | 0.39 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST |