Options Chain for 1 800 FLOWERS COM INC CL A (FLWS) - $5.38 as of 8/22/2025 3:45:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.20 | 5.70 | 4.95 | % | 4.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 2.00 | 3.20 | 3.60 | 3.40 | % | 1.70 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 3.00 | 2.30 | 2.65 | 2.48 | 2.00 | 0.00 | 0.00% | 0.83 | 0 | 10 | 1.24 | 0.96 | 0.04 | 0.00 | 5/9/2025 | 8/22/2025 3:59:46 PM EST |
| 4.00 | 1.45 | 1.70 | 1.58 | 1.40 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.84 | 0.83 | 0.12 | 0.00 | 5/12/2025 | 8/22/2025 3:59:46 PM EST |
| 5.00 | 0.90 | 1.05 | 0.98 | 1.02 | 0.00 | 0.00% | 0.20 | 0 | 89 | 0.95 | 0.65 | 0.18 | -0.01 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 6.00 | 0.45 | 0.65 | 0.55 | 0.75 | 0.00 | 0.00% | 0.09 | 0 | 406 | 0.92 | 0.46 | 0.20 | -0.01 | 8/15/2025 | 8/22/2025 3:59:46 PM EST |
| 7.00 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 310 | 0.94 | 0.30 | 0.18 | -0.01 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 8.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 402 | 0.97 | 0.18 | 0.14 | 0.00 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 352 | 1.22 | 0.11 | 0.10 | 0.00 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.53 | 0.06 | 0.07 | 0.00 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.41 | 0.04 | 0.04 | 0.00 | 8/1/2025 | 8/22/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.34 | 0.02 | 0.03 | 0.00 | 7/29/2025 | 8/22/2025 3:59:46 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.46 | 0.01 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.55 | 0.01 | 0.01 | 0.00 | 7/31/2025 | 8/22/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 412 | 2.65 | 0.00 | 0.01 | 0.00 | 7/23/2025 | 8/22/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.13 | 0 | 43 | 2.80 | -0.04 | 0.04 | 0.00 | 8/5/2025 | 8/22/2025 3:59:46 PM EST |
| 4.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.02 | -10.00% | 0.05 | 2 | 491 | 0.94 | -0.17 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 5.00 | 0.45 | 0.65 | 0.55 | 0.55 | 0.00 | 0.00% | 0.11 | 0 | 275 | 0.91 | -0.35 | 0.18 | -0.01 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 6.00 | 1.00 | 1.25 | 1.13 | 1.25 | 0.00 | 0.00% | 0.19 | 0 | 287 | 0.90 | -0.54 | 0.20 | -0.01 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 7.00 | 1.75 | 2.00 | 1.88 | 1.86 | -0.29 | -13.49% | 0.27 | 1 | 8,514 | 0.89 | -0.70 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 8.00 | 2.65 | 3.30 | 2.98 | 2.68 | +0.37 | +16.02% | 0.37 | 1 | 101 | 1.44 | -0.82 | 0.14 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 9.00 | 3.50 | 3.80 | 3.65 | 2.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.26 | -0.89 | 0.10 | 0.00 | 1/31/2025 | 8/22/2025 3:59:46 PM EST |
| 10.00 | 4.50 | 4.80 | 4.65 | 4.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.42 | -0.94 | 0.07 | 0.00 | 4/4/2025 | 8/22/2025 3:59:46 PM EST |
| 11.00 | 5.50 | 5.80 | 5.65 | % | 0.51 | 0 | 0 | 1.55 | -0.96 | 0.04 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 12.00 | 6.40 | 6.70 | 6.55 | 4.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.68 | -0.98 | 0.03 | 0.00 | 2/4/2025 | 8/22/2025 3:59:46 PM EST |
| 13.00 | 7.30 | 7.90 | 7.60 | 6.30 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.95 | -0.99 | 0.02 | 0.00 | 7/23/2025 | 8/22/2025 3:59:46 PM EST |
| 14.00 | 8.40 | 8.90 | 8.65 | % | 0.62 | 0 | 0 | 2.05 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 15.00 | 9.40 | 9.70 | 9.55 | 8.87 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.97 | -1.00 | 0.01 | 0.00 | 7/30/2025 | 8/22/2025 3:59:46 PM EST |