Options Chain for FLOWERS FOODS INC COM (FLO) - $10.20 as of 1/8/2026 7:27:33 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 | 6.90 | 9.00 | 7.95 | % | 3.18 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 5.00 | 4.40 | 6.70 | 5.55 | % | 1.11 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 7.50 | 2.90 | 3.30 | 3.10 | 3.06 | -0.74 | -19.48% | 0.41 | 15 | 5 | 0.91 | 0.99 | 0.02 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 10.00 | 0.40 | 1.05 | 0.73 | 0.98 | +0.29 | +42.03% | 0.07 | 15 | 138 | 0.46 | 0.68 | 0.22 | -0.01 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.14 | +0.08 | +133.34% | 0.01 | 89 | 636 | 0.44 | 0.17 | 0.15 | -0.01 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.03 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 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 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.01 | +14.29% | 0.01 | 2 | 3 | 0.77 | -0.01 | 0.02 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.37 | -0.08 | -17.78% | 0.03 | 1,232 | 1,355 | 0.43 | -0.32 | 0.22 | -0.01 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 12.50 | 1.95 | 2.25 | 2.10 | 2.22 | +0.12 | +5.72% | 0.17 | 1 | 438 | 0.50 | -0.83 | 0.15 | -0.01 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 15.00 | 4.30 | 5.60 | 4.95 | % | 0.33 | 0 | 0 | 1.71 | -0.98 | 0.03 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 17.50 | 6.40 | 8.00 | 7.20 | % | 0.41 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 20.00 | 9.30 | 10.50 | 9.90 | 9.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:51 PM EST |