Options Chain for FLOWERS FOODS INC COM (FLO) - $10.36 as of 2/13/2026 7:53:54 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 | 8.70 | 7.80 | % | 3.12 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 5.00 | 4.40 | 6.20 | 5.30 | % | 1.06 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 7.50 | 2.50 | 3.10 | 2.80 | 2.55 | -1.35 | -34.62% | 0.37 | 6 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.65 | -1.35 | -67.50% | 0.07 | 136 | 3 | 0.43 | 0.61 | 0.28 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.20 | -66.67% | 0.01 | 216 | 259 | 0.44 | 0.08 | 0.11 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.93 | 0.00 | 0.01 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 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 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.03 | % | 0.01 | 48 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST | |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.41 | +0.36 | +720.00% | 0.04 | 657 | 1,384 | 0.45 | -0.39 | 0.28 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 12.50 | 2.20 | 2.80 | 2.50 | 2.60 | +1.33 | +104.73% | 0.20 | 229 | 302 | 0.71 | -0.92 | 0.11 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 15.00 | 3.70 | 5.70 | 4.70 | % | 0.31 | 0 | 0 | 1.84 | -1.00 | 0.01 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 17.50 | 6.20 | 8.30 | 7.25 | 5.66 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 20.00 | 8.70 | 10.90 | 9.80 | % | 0.49 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST |