Options Chain for FLOWERS FOODS INC COM (FLO) - $7.31 as of 5/15/2026 10:55:03 AM 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 | 4.40 | 5.20 | 4.80 | 6.15 | 0.00 | 0.00% | 1.92 | 0 | 34 | 3.25 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 3:59:36 PM EST |
| 5.00 | 2.10 | 2.65 | 2.38 | 3.57 | 0.00 | 0.00% | 0.48 | 0 | 37 | 1.46 | 0.98 | 0.09 | 0.00 | 4/15/2026 | 5/14/2026 3:59:36 PM EST |
| 7.50 | 0.30 | 0.65 | 0.48 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 421 | 0.47 | 0.47 | 0.25 | 0.00 | 5/14/2026 | 5/14/2026 3:59:36 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.01 | 8 | 4,283 | 0.68 | 0.09 | 0.10 | 0.00 | 5/15/2026 | 5/14/2026 3:59:36 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 438 | 5,162 | 0.86 | 0.01 | 0.02 | 0.00 | 5/15/2026 | 5/14/2026 3:59:36 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,299 | 0.94 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:36 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 85 | 1.35 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:36 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.37 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/14/2026 3:59:36 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 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 11 | 2.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/14/2026 3:59:36 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.67 | -0.02 | 0.09 | 0.00 | 5/14/2026 | 5/14/2026 3:59:36 PM EST |
| 7.50 | 0.65 | 0.85 | 0.75 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 1,686 | 0.51 | -0.53 | 0.25 | 0.00 | 5/14/2026 | 5/14/2026 3:59:36 PM EST |
| 10.00 | 2.80 | 3.10 | 2.95 | 2.93 | 0.00 | 0.00% | 0.30 | 0 | 1,721 | 0.71 | -0.91 | 0.10 | 0.00 | 5/14/2026 | 5/14/2026 3:59:36 PM EST |
| 12.50 | 4.90 | 5.70 | 5.30 | 5.08 | 0.00 | 0.00% | 0.42 | 0 | 318 | 1.31 | -0.99 | 0.02 | 0.00 | 5/14/2026 | 5/14/2026 3:59:36 PM EST |
| 15.00 | 7.40 | 8.30 | 7.85 | % | 0.52 | 0 | 107 | 1.47 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:36 PM EST | |||
| 17.50 | 9.90 | 10.80 | 10.35 | 8.81 | 0.00 | 0.00% | 0.59 | 0 | 4 | 2.14 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/14/2026 3:59:36 PM EST |
| 20.00 | 12.40 | 13.40 | 12.90 | % | 0.65 | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:36 PM EST |