Options Chain for FLOWERS FOODS INC COM (FLO) - $15.85 as of 8/1/2025 3:46:24 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 | 12.30 | 15.10 | 13.70 | % | 5.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 5.00 | 10.30 | 12.10 | 11.20 | % | 2.24 | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 7.50 | 8.00 | 9.90 | 8.95 | % | 1.19 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 10.00 | 5.60 | 7.10 | 6.35 | 6.25 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/1/2025 4:00:03 PM EST |
| 12.50 | 3.20 | 4.70 | 3.95 | 3.21 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.44 | 1.00 | 0.01 | 0.00 | 7/11/2025 | 8/1/2025 4:00:03 PM EST |
| 15.00 | 1.00 | 1.40 | 1.20 | 1.11 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.41 | 0.78 | 0.21 | -0.02 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.14 | -0.01 | -6.67% | 0.01 | 9 | 1,265 | 0.47 | 0.19 | 0.17 | -0.01 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.60 | 0.01 | 0.01 | 0.00 | 6/24/2025 | 8/1/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.83 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 8/1/2025 4:00:03 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.18 | +0.02 | +12.50% | 0.01 | 103 | 693 | 0.42 | -0.22 | 0.21 | -0.02 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 17.50 | 1.65 | 1.90 | 1.78 | 0.40 | -0.94 | -70.15% | 0.10 | 1 | 16 | 0.67 | -0.81 | 0.17 | -0.01 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 20.00 | 4.00 | 4.30 | 4.15 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 7/24/2025 | 8/1/2025 4:00:03 PM EST |
| 22.50 | 6.40 | 6.90 | 6.65 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 25.00 | 8.90 | 9.50 | 9.20 | % | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 30.00 | 13.50 | 15.20 | 14.35 | % | 0.48 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST |