Options Chain for FLOWERS FOODS INC COM (FLO) - $12.79 as of 10/8/2025 4:03:58 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 | 9.60 | 11.50 | 10.55 | % | 4.22 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 5.00 | 7.00 | 9.10 | 8.05 | % | 1.61 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 7.50 | 4.80 | 5.90 | 5.35 | % | 0.71 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 10.00 | 2.60 | 2.75 | 2.68 | 2.67 | -0.16 | -5.66% | 0.27 | 64 | 54 | 0.58 | 0.97 | 0.04 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 12.50 | 0.65 | 0.75 | 0.70 | 0.70 | -0.10 | -12.50% | 0.06 | 136 | 377 | 0.37 | 0.56 | 0.25 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.07 | -46.67% | 0.01 | 1 | 468 | 0.39 | 0.10 | 0.11 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 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 | 5.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.94 | -0.03 | 0.04 | 0.00 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 12.50 | 0.50 | 0.60 | 0.55 | 0.55 | +0.10 | +22.23% | 0.04 | 19 | 414 | 0.37 | -0.44 | 0.25 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 15.00 | 2.20 | 2.60 | 2.40 | 2.11 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.52 | -0.90 | 0.11 | 0.00 | 10/1/2025 | 10/8/2025 2:58:51 PM EST |
| 17.50 | 4.50 | 5.00 | 4.75 | % | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 20.00 | 7.00 | 7.90 | 7.45 | % | 0.37 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 22.50 | 9.50 | 10.40 | 9.95 | % | 0.44 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 25.00 | 12.00 | 14.10 | 13.05 | % | 0.52 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST |