Options Chain for FLOWERS FOODS INC COM (FLO) - $10.87 as of 12/26/2025 2:55:21 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 | 7.60 | 9.30 | 8.45 | 12.18 | 0.00 | 0.00% | 3.38 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 12/26/2025 3:59:45 PM EST |
| 5.00 | 5.10 | 6.70 | 5.90 | 5.40 | 0.00 | 0.00% | 1.18 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:45 PM EST |
| 7.50 | 2.80 | 4.00 | 3.40 | 3.33 | 0.00 | 0.00% | 0.45 | 0 | 8 | 2.10 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:45 PM EST |
| 10.00 | 0.80 | 1.05 | 0.93 | 0.90 | +0.05 | +5.89% | 0.09 | 4 | 1,494 | 0.46 | 0.83 | 0.24 | -0.01 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 34 | 2,672 | 0.47 | 0.08 | 0.15 | 0.00 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 9,739 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,614 | 1.09 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:45 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,508 | 1.33 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.52 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/26/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/26/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 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 | 6.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:45 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 1 | 1,357 | 0.36 | -0.17 | 0.24 | -0.01 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 12.50 | 1.55 | 1.85 | 1.70 | 1.77 | +0.09 | +5.36% | 0.14 | 4 | 3,915 | 0.74 | -0.92 | 0.15 | 0.00 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 15.00 | 3.80 | 4.30 | 4.05 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 430 | 1.15 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:45 PM EST |
| 17.50 | 5.90 | 7.40 | 6.65 | 7.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:45 PM EST |
| 20.00 | 8.40 | 9.90 | 9.15 | 7.59 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 3:59:45 PM EST |
| 22.50 | 10.80 | 12.60 | 11.70 | 12.22 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.16 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:45 PM EST |
| 25.00 | 13.30 | 15.10 | 14.20 | % | 0.57 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 30.00 | 18.30 | 20.10 | 19.20 | 13.83 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 12/26/2025 3:59:45 PM EST |
| 35.00 | 22.60 | 25.60 | 24.10 | % | 0.69 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST |