Options Chain for FLAGSTAR BANK NATIONAL ASSOCIA COM NEW (FLG) - $11.37 as of 11/25/2025 11:44:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.40 | 8.00 | 7.70 | 7.74 | 0.00 | 0.00% | 1.93 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/25/2025 10:58:58 AM EST |
| 5.00 | 6.40 | 7.00 | 6.70 | 6.77 | 0.00 | 0.00% | 1.34 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/25/2025 10:58:58 AM EST |
| 6.00 | 5.40 | 6.00 | 5.70 | % | 0.95 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 7.00 | 4.40 | 5.10 | 4.75 | % | 0.68 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 8.00 | 3.40 | 4.00 | 3.70 | 3.02 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.19 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/25/2025 10:58:58 AM EST |
| 9.00 | 2.45 | 3.10 | 2.78 | % | 0.31 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 10.00 | 1.55 | 2.00 | 1.78 | 1.48 | 0.00 | 0.00% | 0.18 | 0 | 3,047 | 0.64 | 0.97 | 0.07 | 0.00 | 11/21/2025 | 11/25/2025 10:58:58 AM EST |
| 11.00 | 0.75 | 1.10 | 0.93 | 0.80 | +0.10 | +14.29% | 0.08 | 4 | 2,607 | 0.48 | 0.80 | 0.25 | -0.01 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 12.00 | 0.30 | 0.35 | 0.33 | 0.33 | +0.16 | +94.12% | 0.03 | 584 | 9,592 | 0.32 | 0.45 | 0.42 | -0.01 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.03 | +100.00% | 0.01 | 7 | 1,781 | 0.33 | 0.11 | 0.22 | 0.00 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.54 | 0.01 | 0.04 | 0.00 | 11/6/2025 | 11/25/2025 10:58:58 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 10:58:58 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.88 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 10:58:58 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 10:58:58 AM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 132 | 1.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 10:58:58 AM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 753 | 0.79 | -0.03 | 0.07 | 0.00 | 11/24/2025 | 11/25/2025 10:58:58 AM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.12 | -44.45% | 0.01 | 115 | 1,643 | 0.39 | -0.20 | 0.25 | -0.01 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.27 | -37.50% | 0.04 | 27 | 586 | 0.30 | -0.55 | 0.42 | -0.01 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 13.00 | 1.10 | 1.50 | 1.30 | % | 0.10 | 0 | 0 | 0.68 | -0.89 | 0.22 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 14.00 | 2.05 | 2.60 | 2.33 | % | 0.17 | 0 | 0 | 0.95 | -0.99 | 0.04 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 15.00 | 3.00 | 3.60 | 3.30 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 16.00 | 4.00 | 4.60 | 4.30 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 17.00 | 5.00 | 5.60 | 5.30 | % | 0.31 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 18.00 | 6.00 | 6.60 | 6.30 | % | 0.35 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 19.00 | 7.00 | 7.60 | 7.30 | % | 0.38 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 20.00 | 8.00 | 8.60 | 8.30 | % | 0.42 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST |