Options Chain for FLAGSTAR BANK NATIONAL ASSOCIA COM NEW (FLG) - $11.08 as of 10/16/2026 5:44:22 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 | 7.60 | 8.50 | 8.05 | % | 2.68 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 4.00 | 6.60 | 7.50 | 7.05 | % | 1.76 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 5.00 | 5.60 | 6.50 | 6.05 | 6.40 | 0.00 | 0.00% | 1.21 | 0 | 3 | 2.48 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 4:00:00 PM EST |
| 6.00 | 4.60 | 5.50 | 5.05 | 6.50 | 0.00 | 0.00% | 0.84 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/16/2026 4:00:00 PM EST |
| 7.00 | 3.70 | 4.50 | 4.10 | 6.80 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/16/2026 4:00:00 PM EST |
| 8.00 | 2.80 | 3.50 | 3.15 | 5.30 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/16/2026 4:00:00 PM EST |
| 9.00 | 2.00 | 2.30 | 2.15 | 4.75 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.73 | 0.96 | 0.08 | 0.00 | 8/28/2026 | 10/16/2026 4:00:00 PM EST |
| 10.00 | 1.05 | 1.35 | 1.20 | 1.16 | -0.09 | -7.20% | 0.12 | 79 | 5 | 0.52 | 0.81 | 0.20 | 0.00 | 10/16/2026 | 10/16/2026 4:00:00 PM EST |
| 11.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.02 | -3.51% | 0.05 | 131 | 183 | 0.40 | 0.54 | 0.31 | -0.01 | 10/16/2026 | 10/16/2026 4:00:00 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.06 | -24.00% | 0.01 | 222 | 26,394 | 0.36 | 0.25 | 0.26 | -0.01 | 10/16/2026 | 10/16/2026 4:00:00 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 10 | 823 | 0.41 | 0.08 | 0.12 | 0.00 | 10/16/2026 | 10/16/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 576 | 0.58 | 0.02 | 0.04 | 0.00 | 10/16/2026 | 10/16/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,756 | 0.70 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 10/16/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,318 | 1.02 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.06 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/16/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/16/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/16/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 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 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.71 | -0.04 | 0.08 | 0.00 | 10/14/2026 | 10/16/2026 4:00:00 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.01 | -6.67% | 0.02 | 1 | 250 | 0.42 | -0.19 | 0.20 | 0.00 | 10/16/2026 | 10/16/2026 4:00:00 PM EST |
| 11.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.10 | +25.00% | 0.04 | 186 | 1,763 | 0.37 | -0.46 | 0.31 | -0.01 | 10/16/2026 | 10/16/2026 4:00:00 PM EST |
| 12.00 | 0.95 | 1.25 | 1.10 | 1.15 | +0.20 | +21.06% | 0.09 | 71 | 1,511 | 0.33 | -0.75 | 0.26 | -0.01 | 10/16/2026 | 10/16/2026 4:00:00 PM EST |
| 13.00 | 1.65 | 2.30 | 1.98 | 1.80 | 0.00 | 0.00% | 0.15 | 0 | 567 | 0.74 | -0.92 | 0.12 | 0.00 | 10/15/2026 | 10/16/2026 4:00:00 PM EST |
| 14.00 | 2.60 | 3.10 | 2.85 | 2.91 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.70 | -0.98 | 0.04 | 0.00 | 10/14/2026 | 10/16/2026 4:00:00 PM EST |
| 15.00 | 3.80 | 4.20 | 4.00 | 4.05 | +1.70 | +72.34% | 0.27 | 4 | 1 | 0.95 | -1.00 | 0.01 | 0.00 | 10/16/2026 | 10/16/2026 4:00:00 PM EST |
| 16.00 | 4.60 | 5.40 | 5.00 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 17.00 | 5.50 | 6.40 | 5.95 | % | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 18.00 | 6.50 | 7.40 | 6.95 | 5.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/16/2026 4:00:00 PM EST |
| 19.00 | 7.50 | 8.40 | 7.95 | 5.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/16/2026 4:00:00 PM EST |
| 20.00 | 8.50 | 9.40 | 8.95 | 7.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/16/2026 4:00:00 PM EST |
| 21.00 | 9.50 | 10.40 | 9.95 | % | 0.47 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 25.00 | 13.50 | 14.40 | 13.95 | % | 0.56 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 PM EST |