Options Chain for FLOWERS FOODS INC COM (FLO) - $13.69 as of 9/16/2025 8:43:44 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 | 10.10 | 12.40 | 11.25 | 12.19 | 0.00 | 0.00% | 4.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 3:59:58 PM EST |
| 5.00 | 7.80 | 9.30 | 8.55 | 9.72 | 0.00 | 0.00% | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 3:59:58 PM EST |
| 7.50 | 5.30 | 6.80 | 6.05 | % | 0.81 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 10.00 | 3.00 | 4.20 | 3.60 | % | 0.36 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 12.50 | 0.95 | 1.35 | 1.15 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.14 | 0.99 | 0.04 | 0.00 | 9/15/2025 | 9/16/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.78 | 0.01 | 0.05 | 0.00 | 9/15/2025 | 9/16/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,240 | 1.65 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.32 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/16/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 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 | 9/16/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 89 | 0.82 | -0.01 | 0.04 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 15.00 | 1.20 | 1.40 | 1.30 | 1.47 | +0.25 | +20.50% | 0.09 | 5 | 1,151 | 1.01 | -0.99 | 0.05 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 17.50 | 3.50 | 4.00 | 3.75 | 2.76 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:58 PM EST |
| 20.00 | 6.10 | 6.70 | 6.40 | 5.14 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 3:59:58 PM EST |
| 22.50 | 8.70 | 9.00 | 8.85 | % | 0.39 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 25.00 | 11.00 | 11.50 | 11.25 | 9.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 9/16/2025 3:59:58 PM EST |
| 30.00 | 16.00 | 16.50 | 16.25 | % | 0.54 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST |