Options Chain for FLOWERS FOODS INC COM (FLO) - $17.53 as of 5/5/2025 3:06:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.00 | 16.00 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 10.40 | 13.50 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.50 | 8.40 | 10.60 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 7.20 | 8.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 12.50 | 4.60 | 6.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 2.15 | 3.90 | % | 0 | 0 | 1.16 | 0.94 | 0.12 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 17.50 | 0.50 | 1.55 | 0.60 | -0.13 | -17.81% | 30 | 90 | 0.49 | 0.48 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 30 | 0.32 | 0.11 | 0.09 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.06 | 0.12 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 17.50 | 0.70 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 75 | 0.25 | -0.52 | 0.20 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 2.50 | 3.10 | % | 0 | 0 | 1.12 | -0.89 | 0.09 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 22.50 | 4.90 | 5.40 | % | 0 | 0 | 0.56 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 7.50 | 8.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 12.40 | 13.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 17.40 | 18.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |