Options Chain for 1 800 FLOWERS COM INC CL A (FLWS) - $4.77 as of 12/11/2025 11:30:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 4.40 | 3.70 | % | 3.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 10:59:02 AM EST | |||
| 2.00 | 2.20 | 2.60 | 2.40 | 2.43 | +0.68 | +38.86% | 1.20 | 10 | 10 | 2.10 | 0.98 | 0.04 | 0.00 | 12/11/2025 | 12/11/2025 10:59:02 AM EST |
| 3.00 | 1.30 | 1.70 | 1.50 | 1.50 | -0.35 | -18.92% | 0.50 | 5 | 214 | 1.10 | 0.89 | 0.12 | 0.00 | 12/11/2025 | 12/11/2025 10:59:02 AM EST |
| 4.00 | 0.65 | 0.85 | 0.75 | 1.05 | 0.00 | 0.00% | 0.19 | 0 | 224 | 1.08 | 0.69 | 0.25 | -0.01 | 12/10/2025 | 12/11/2025 10:59:02 AM EST |
| 5.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.20 | -33.34% | 0.08 | 355 | 2,279 | 1.14 | 0.44 | 0.25 | -0.01 | 12/11/2025 | 12/11/2025 10:59:02 AM EST |
| 6.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.15 | -37.50% | 0.05 | 11 | 802 | 1.26 | 0.29 | 0.19 | -0.01 | 12/11/2025 | 12/11/2025 10:59:02 AM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.10 | -40.00% | 0.03 | 108 | 786 | 1.40 | 0.20 | 0.14 | -0.01 | 12/11/2025 | 12/11/2025 10:59:02 AM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.16 | -0.19 | -54.29% | 0.02 | 54 | 3 | 1.58 | 0.14 | 0.11 | -0.01 | 12/11/2025 | 12/11/2025 10:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 12/11/2025 10:59:02 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.73 | -0.02 | 0.04 | 0.00 | 12/9/2025 | 12/11/2025 10:59:02 AM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 109 | 1.18 | -0.11 | 0.12 | 0.00 | 12/10/2025 | 12/11/2025 10:59:02 AM EST |
| 4.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.09 | +29.04% | 0.10 | 1 | 239 | 1.15 | -0.31 | 0.25 | -0.01 | 12/11/2025 | 12/11/2025 10:59:02 AM EST |
| 5.00 | 1.05 | 1.15 | 1.10 | 1.10 | +0.05 | +4.77% | 0.22 | 1 | 106 | 1.16 | -0.56 | 0.25 | -0.01 | 12/11/2025 | 12/11/2025 10:59:02 AM EST |
| 6.00 | 1.80 | 2.00 | 1.90 | 1.90 | -1.02 | -34.94% | 0.32 | 1 | 1 | 1.38 | -0.71 | 0.19 | -0.01 | 12/11/2025 | 12/11/2025 10:59:02 AM EST |
| 7.00 | 2.10 | 3.30 | 2.70 | % | 0.39 | 0 | 0 | 2.51 | -0.80 | 0.14 | -0.01 | 12/11/2025 10:59:02 AM EST | |||
| 8.00 | 3.00 | 4.00 | 3.50 | % | 0.44 | 0 | 0 | 2.22 | -0.86 | 0.11 | -0.01 | 12/11/2025 10:59:02 AM EST |