Options Chain for FLOWERS FOODS INC COM (FLO) - $15.49 as of 8/22/2025 3:45:36 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 | 12.00 | 14.60 | 13.30 | % | 5.32 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.00 | 9.90 | 12.20 | 11.05 | % | 2.21 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.50 | 7.40 | 9.00 | 8.20 | % | 1.09 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 10.00 | 5.00 | 7.00 | 6.00 | 6.28 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:52 PM EST |
| 12.50 | 3.20 | 3.50 | 3.35 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.58 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.20 | +23.53% | 0.07 | 2 | 68 | 0.26 | 0.70 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.10 | -0.02 | -16.67% | 0.01 | 788 | 1,074 | 0.28 | 0.14 | 0.15 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 420 | 0.43 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 | 4.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 1.45 | 0.73 | % | 0.10 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/22/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.15 | -30.00% | 0.02 | 27 | 3,564 | 0.27 | -0.30 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 1.90 | 2.00 | 1.95 | 1.90 | -0.34 | -15.18% | 0.11 | 4 | 388 | 0.26 | -0.86 | 0.15 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 4.10 | 4.50 | 4.30 | 4.40 | +0.15 | +3.53% | 0.21 | 1 | 27 | 0.53 | -0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 6.60 | 7.00 | 6.80 | 6.01 | 0.00 | 0.00% | 0.30 | 0 | 30 | 0.70 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 9.20 | 9.60 | 9.40 | % | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 14.00 | 14.60 | 14.30 | % | 0.48 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 19.00 | 19.80 | 19.40 | % | 0.55 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |