Options Chain for FLOWERS FOODS INC COM (FLO) - $14.91 as of 8/29/2025 3:23:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.30 | 13.70 | 12.50 | % | 5.00 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 5.00 | 9.20 | 10.70 | 9.95 | % | 1.99 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 7.50 | 6.70 | 8.20 | 7.45 | % | 0.99 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 10.00 | 4.30 | 5.50 | 4.90 | 6.28 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 4:00:00 PM EST |
| 12.50 | 2.25 | 2.70 | 2.48 | 2.62 | +0.27 | +11.49% | 0.20 | 2 | 10 | 0.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.45 | +0.10 | +28.58% | 0.04 | 9 | 192 | 0.25 | 0.49 | 0.30 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 5 | 1,557 | 0.39 | 0.05 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.54 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.81 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/29/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 15.00 | 0.55 | 0.70 | 0.63 | 0.63 | -0.04 | -5.97% | 0.04 | 17 | 3,526 | 0.25 | -0.51 | 0.30 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 17.50 | 2.60 | 2.75 | 2.68 | 2.80 | 0.00 | 0.00% | 0.15 | 0 | 383 | 0.43 | -0.95 | 0.07 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 20.00 | 4.90 | 5.40 | 5.15 | 4.40 | 0.00 | 0.00% | 0.26 | 0 | 27 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 22.50 | 7.60 | 7.90 | 7.75 | 6.01 | 0.00 | 0.00% | 0.34 | 0 | 30 | 0.92 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:00 PM EST |
| 25.00 | 10.00 | 10.50 | 10.25 | % | 0.41 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 30.00 | 15.00 | 15.40 | 15.20 | % | 0.51 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 35.00 | 20.00 | 20.50 | 20.25 | % | 0.58 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |