Options Chain for FLOWERS FOODS INC COM (FLO) - $8.14 as of 4/10/2026 6:09:53 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 | 5.00 | 5.80 | 5.40 | % | 2.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 5.00 | 2.55 | 3.30 | 2.93 | % | 0.59 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 7.50 | 0.35 | 0.70 | 0.53 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 509 | 1.32 | 0.87 | 0.50 | -0.01 | 4/10/2026 | 4/13/2026 10:58:57 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,374 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:57 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,020 | 2.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:57 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,580 | 3.24 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:57 AM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 177 | 5.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 392 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:57 AM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:57 AM 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 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:57 AM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 5,222 | 0.81 | -0.13 | 0.50 | -0.01 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 10.00 | 2.00 | 2.30 | 2.15 | 2.18 | +0.13 | +6.35% | 0.21 | 3 | 1,211 | 2.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 12.50 | 4.50 | 4.80 | 4.65 | 4.65 | +0.15 | +3.34% | 0.37 | 5 | 764 | 3.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 15.00 | 6.70 | 7.50 | 7.10 | 7.00 | 0.00 | 0.00% | 0.47 | 0 | 89 | 5.51 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:57 AM EST |
| 17.50 | 9.20 | 10.00 | 9.60 | % | 0.55 | 0 | 1 | 6.27 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 20.00 | 11.70 | 12.50 | 12.10 | % | 0.60 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 22.50 | 14.20 | 15.00 | 14.60 | % | 0.65 | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 25.00 | 16.70 | 17.50 | 17.10 | % | 0.68 | 0 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 30.00 | 21.70 | 22.50 | 22.10 | % | 0.74 | 0 | 0 | 8.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST |