Options Chain for FLOWERS FOODS INC COM (FLO) - $9.88 as of 2/20/2026 3:05:27 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 | 6.70 | 8.30 | 7.50 | % | 3.00 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 5.00 | 4.30 | 5.80 | 5.05 | % | 1.01 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 7.50 | 2.00 | 3.10 | 2.55 | 2.52 | -0.03 | -1.18% | 0.34 | 5 | 8 | 1.71 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 10.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.05 | -11.12% | 0.04 | 69 | 215 | 0.41 | 0.50 | 0.40 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 290 | 263 | 0.57 | 0.02 | 0.04 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 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 | 0.10 | 0.05 | 0.15 | % | 0.02 | 3 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST | |
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.80 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.07 | -11.87% | 0.05 | 518 | 2,236 | 0.41 | -0.50 | 0.40 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 12.50 | 2.45 | 3.30 | 2.88 | 2.98 | +0.29 | +10.79% | 0.23 | 1 | 259 | 1.36 | -0.98 | 0.04 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 15.00 | 4.70 | 5.90 | 5.30 | 4.85 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.91 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 17.50 | 7.00 | 8.50 | 7.75 | 5.66 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 20.00 | 9.50 | 11.00 | 10.25 | 10.22 | 0.00 | 0.00% | 0.51 | 0 | 100 | 2.65 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |