Options Chain for FLAGSTAR BANK NATIONAL ASSOCIA COM NEW (FLG) - $13.78 as of 6/2/2026 12:56:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.50 | 8.30 | 7.90 | % | 1.32 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:51 AM EST | |||
| 7.00 | 6.50 | 7.40 | 6.95 | 6.43 | 0.00 | 0.00% | 0.99 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 9:58:51 AM EST |
| 8.00 | 5.40 | 6.40 | 5.90 | % | 0.74 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:51 AM EST | |||
| 9.00 | 4.40 | 5.40 | 4.90 | % | 0.54 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:51 AM EST | |||
| 10.00 | 3.40 | 4.40 | 3.90 | % | 0.39 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:51 AM EST | |||
| 11.00 | 2.55 | 3.40 | 2.98 | % | 0.27 | 0 | 0 | 1.41 | 1.00 | 0.01 | 0.00 | 6/2/2026 9:58:51 AM EST | |||
| 12.00 | 1.80 | 2.20 | 2.00 | 2.02 | +0.12 | +6.32% | 0.17 | 45 | 1,604 | 0.88 | 0.96 | 0.06 | -0.01 | 6/2/2026 | 6/2/2026 9:58:51 AM EST |
| 13.00 | 0.75 | 1.30 | 1.03 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 317 | 0.62 | 0.81 | 0.23 | -0.01 | 5/29/2026 | 6/2/2026 9:58:51 AM EST |
| 14.00 | 0.30 | 0.55 | 0.43 | 0.35 | 0.00 | 0.00% | 0.03 | 1 | 1,812 | 0.39 | 0.49 | 0.38 | -0.01 | 6/2/2026 | 6/2/2026 9:58:51 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 101 | 1,361 | 0.35 | 0.16 | 0.26 | -0.01 | 6/2/2026 | 6/2/2026 9:58:51 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 539 | 0.45 | 0.03 | 0.07 | 0.00 | 6/2/2026 | 6/2/2026 9:58:51 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.60 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 6/2/2026 9:58:51 AM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/2/2026 9:58:51 AM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:51 AM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:51 AM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:51 AM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:51 AM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.57 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 9:58:51 AM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:58:51 AM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.79 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 9:58:51 AM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:51 AM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.14 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 6/2/2026 9:58:51 AM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.78 | -0.04 | 0.06 | -0.01 | 5/20/2026 | 6/2/2026 9:58:51 AM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 1 | 5,775 | 0.39 | -0.19 | 0.23 | -0.01 | 6/2/2026 | 6/2/2026 9:58:51 AM EST |
| 14.00 | 0.30 | 0.55 | 0.43 | 0.40 | 0.00 | 0.00% | 0.03 | 1 | 1,505 | 0.33 | -0.51 | 0.38 | -0.01 | 6/2/2026 | 6/2/2026 9:58:51 AM EST |
| 15.00 | 0.85 | 1.45 | 1.15 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.69 | -0.84 | 0.26 | -0.01 | 6/1/2026 | 6/2/2026 9:58:51 AM EST |
| 16.00 | 1.80 | 2.55 | 2.18 | 1.83 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.03 | -0.97 | 0.07 | 0.00 | 4/22/2026 | 6/2/2026 9:58:51 AM EST |
| 17.00 | 2.65 | 3.60 | 3.13 | 2.69 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.30 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 6/2/2026 9:58:51 AM EST |
| 18.00 | 3.60 | 4.60 | 4.10 | 3.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/2/2026 9:58:51 AM EST |
| 19.00 | 4.60 | 5.60 | 5.10 | 4.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/2/2026 9:58:51 AM EST |
| 20.00 | 5.60 | 6.60 | 6.10 | 5.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/2/2026 9:58:51 AM EST |
| 21.00 | 6.60 | 7.60 | 7.10 | 6.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/2/2026 9:58:51 AM EST |
| 22.00 | 7.60 | 8.60 | 8.10 | 7.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/2/2026 9:58:51 AM EST |