Options Chain for FLOWERS FOODS INC COM (FLO) - $9.10 as of 3/9/2026 7:48:14 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 | 6.00 | 6.80 | 6.40 | 6.80 | 0.00 | 0.00% | 2.56 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 4:00:00 PM EST |
| 5.00 | 3.50 | 4.20 | 3.85 | 4.00 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 4:00:00 PM EST |
| 7.50 | 1.30 | 1.55 | 1.43 | 1.40 | -0.35 | -20.00% | 0.19 | 11 | 81 | 0.55 | 0.90 | 0.14 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.06 | -30.00% | 0.01 | 93 | 1,664 | 0.43 | 0.21 | 0.25 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,051 | 0.64 | 0.01 | 0.02 | 0.00 | 3/6/2026 | 3/9/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,605 | 0.89 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.09 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/9/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.26 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/9/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.98 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/9/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.52 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/9/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.37 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/9/2026 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 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.11 | +275.00% | 0.02 | 1 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.13 | +0.05 | +62.50% | 0.01 | 25 | 5,102 | 0.45 | -0.10 | 0.14 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 10.00 | 1.15 | 1.30 | 1.23 | 1.22 | +0.07 | +6.09% | 0.12 | 152 | 3,210 | 0.39 | -0.79 | 0.25 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 12.50 | 3.50 | 3.70 | 3.60 | 3.72 | +0.15 | +4.21% | 0.29 | 2 | 2,077 | 0.80 | -0.99 | 0.02 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 15.00 | 5.70 | 6.50 | 6.10 | 6.15 | 0.00 | 0.00% | 0.41 | 0 | 89 | 1.53 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/9/2026 4:00:00 PM EST |
| 17.50 | 8.20 | 9.00 | 8.60 | 8.59 | 0.00 | 0.00% | 0.49 | 0 | 7 | 1.80 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 4:00:00 PM EST |
| 20.00 | 10.70 | 11.50 | 11.10 | 9.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 3/9/2026 4:00:00 PM EST |
| 22.50 | 13.20 | 14.00 | 13.60 | % | 0.60 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:00 PM EST | |||
| 25.00 | 15.70 | 16.50 | 16.10 | % | 0.64 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:00 PM EST | |||
| 30.00 | 20.70 | 21.50 | 21.10 | % | 0.70 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:00 PM EST |