Options Chain for FLOWERS FOODS INC COM (FLO) - $7.70 as of 5/29/2026 2:25:14 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 | 4.80 | 5.60 | 5.20 | 5.30 | 0.00 | 0.00% | 2.08 | 0 | 10 | 5.35 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:46 PM EST |
| 5.00 | 2.35 | 3.10 | 2.73 | 2.75 | +0.10 | +3.78% | 0.55 | 1 | 131 | 2.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:46 PM EST |
| 7.50 | 0.35 | 0.45 | 0.40 | 0.44 | -0.02 | -4.35% | 0.05 | 108 | 2,762 | 0.45 | 0.61 | 0.53 | -0.01 | 5/29/2026 | 5/29/2026 1:58:46 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1,462 | 0.78 | 0.00 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 1:58:46 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.23 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 1:58:46 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:46 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:46 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,113 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:46 PM EST |
| 7.50 | 0.20 | 0.30 | 0.25 | 0.26 | 0.00 | 0.00% | 0.03 | 154 | 2,683 | 0.42 | -0.39 | 0.53 | -0.01 | 5/29/2026 | 5/29/2026 1:58:46 PM EST |
| 10.00 | 2.35 | 2.75 | 2.55 | 2.45 | 0.00 | 0.00% | 0.26 | 0 | 92 | 1.19 | -1.00 | 0.02 | 0.00 | 5/28/2026 | 5/29/2026 1:58:46 PM EST |
| 12.50 | 4.40 | 5.40 | 4.90 | 4.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:46 PM EST |
| 15.00 | 6.90 | 7.90 | 7.40 | % | 0.49 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:46 PM EST |