Options Chain for FLOWERS FOODS INC COM (FLO) - $11.52 as of 11/13/2025 4:19:47 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 | 8.20 | 9.60 | 8.90 | % | 3.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:58:51 PM EST | |||
| 5.00 | 5.70 | 7.20 | 6.45 | % | 1.29 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:58:51 PM EST | |||
| 7.50 | 3.30 | 4.50 | 3.90 | 5.12 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/13/2025 1:58:51 PM EST |
| 10.00 | 1.35 | 1.55 | 1.45 | 1.48 | -0.06 | -3.90% | 0.14 | 5 | 246 | 0.77 | 0.95 | 0.10 | -0.01 | 11/13/2025 | 11/13/2025 1:58:51 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 376 | 14,485 | 0.55 | 0.15 | 0.26 | -0.02 | 11/13/2025 | 11/13/2025 1:58:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 1,347 | 1.12 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:58:51 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 65 | 2.95 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 1:58:51 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:51 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.43 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/13/2025 1:58:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:51 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 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:51 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:51 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:51 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,303 | 0.71 | -0.05 | 0.10 | -0.01 | 11/12/2025 | 11/13/2025 1:58:51 PM EST |
| 12.50 | 1.00 | 1.25 | 1.13 | 1.10 | +0.12 | +12.25% | 0.09 | 16 | 1,350 | 0.76 | -0.85 | 0.26 | -0.02 | 11/13/2025 | 11/13/2025 1:58:51 PM EST |
| 15.00 | 3.30 | 3.70 | 3.50 | 3.45 | +0.25 | +7.82% | 0.23 | 2 | 19 | 1.54 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:58:51 PM EST |
| 17.50 | 5.40 | 6.80 | 6.10 | 5.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.42 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 1:58:51 PM EST |
| 20.00 | 7.90 | 9.30 | 8.60 | % | 0.43 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:58:51 PM EST | |||
| 22.50 | 10.20 | 11.80 | 11.00 | % | 0.49 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:58:51 PM EST | |||
| 25.00 | 12.70 | 14.30 | 13.50 | % | 0.54 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:58:51 PM EST |