Options Chain for FLOWERS FOODS INC COM (FLO) - $15.86 as of 6/18/2025 10:03:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.00 | 15.00 | 14.22 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/17/2025 3:59:59 PM EST |
| 5.00 | 10.80 | 12.40 | 11.74 | 0.00 | 0.00% | 0 | 0 | 9.40 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/17/2025 3:59:59 PM EST |
| 7.50 | 8.30 | 10.00 | 9.25 | 0.00 | 0.00% | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/17/2025 3:59:59 PM EST |
| 10.00 | 5.50 | 7.30 | 6.77 | 0.00 | 0.00% | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/17/2025 3:59:59 PM EST |
| 12.50 | 3.00 | 4.80 | 4.08 | 0.00 | 0.00% | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/17/2025 3:59:59 PM EST |
| 15.00 | 0.75 | 1.40 | 0.90 | 0.00 | 0.00% | 0 | 29 | 1.14 | 0.95 | 0.17 | -0.01 | 6/16/2025 | 6/17/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 666 | 0.78 | 0.00 | 0.02 | 0.00 | 6/16/2025 | 6/17/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 57 | 1.52 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/17/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 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 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.05 | % | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.70 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 86 | 0.57 | -0.05 | 0.17 | -0.01 | 6/12/2025 | 6/17/2025 3:59:59 PM EST |
| 17.50 | 1.60 | 1.70 | 1.61 | 0.00 | 0.00% | 0 | 110 | 0.84 | -1.00 | 0.02 | 0.00 | 6/17/2025 | 6/17/2025 3:59:59 PM EST |
| 20.00 | 4.10 | 4.30 | 3.65 | 0.00 | 0.00% | 0 | 5 | 2.18 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/17/2025 3:59:59 PM EST |
| 22.50 | 6.50 | 6.70 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 25.00 | 8.80 | 9.20 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 30.00 | 13.80 | 14.40 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 35.00 | 18.70 | 19.50 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST |