Options Chain for FLOWERS FOODS INC COM (FLO) - $18.26 as of 4/18/2025 8:52:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.40 | 17.20 | % | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 5.00 | 11.90 | 15.00 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 7.50 | 10.30 | 13.10 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 10.00 | 7.90 | 10.10 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 12.50 | 5.70 | 6.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 15.00 | 2.95 | 5.10 | % | 0 | 0 | 1.73 | 0.99 | 0.02 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 17.50 | 0.95 | 1.40 | 1.01 | 0.00 | 0.00% | 0 | 36 | 0.35 | 0.70 | 0.21 | -0.01 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 20.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 12 | 18 | 0.30 | 0.17 | 0.16 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.65 | % | 0 | 0 | 0.93 | 0.01 | 0.02 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.50 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 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 | 1.00 | % | 0 | 0 | 7.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 1.50 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 1.00 | -0.01 | 0.02 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.55 | 0.38 | -0.01 | -2.57% | 7 | 23 | 0.44 | -0.30 | 0.21 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 20.00 | 1.50 | 2.45 | 2.03 | +0.28 | +16.00% | 7 | 34 | 0.67 | -0.83 | 0.16 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 22.50 | 3.90 | 4.40 | % | 0 | 0 | 0.49 | -0.99 | 0.02 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 25.00 | 6.50 | 7.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 30.00 | 11.40 | 12.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 35.00 | 16.50 | 17.40 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |