Options Chain for 1 800 FLOWERS COM INC CL A (FLWS) - $4.94 as of 12/9/2025 8:35:38 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 | 3.20 | 4.30 | 3.75 | 3.70 | +1.14 | +44.54% | 3.75 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 2.00 | 2.60 | 3.10 | 2.85 | 2.75 | +0.25 | +10.00% | 1.43 | 2 | 5 | 5.42 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 3.00 | 1.85 | 2.00 | 1.93 | 1.90 | +1.30 | +216.67% | 0.64 | 154 | 254 | 2.72 | 0.95 | 0.07 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 4.00 | 1.10 | 1.25 | 1.18 | 1.05 | +0.81 | +337.50% | 0.29 | 1,705 | 2,302 | 2.15 | 0.78 | 0.19 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 5.00 | 0.60 | 0.65 | 0.63 | 0.57 | +0.48 | +533.34% | 0.13 | 2,953 | 791 | 2.14 | 0.53 | 0.24 | -0.03 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 6.00 | 0.30 | 0.45 | 0.38 | 0.38 | +0.33 | +660.00% | 0.06 | 727 | 2,075 | 2.31 | 0.33 | 0.21 | -0.03 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.26 | +0.21 | +420.00% | 0.04 | 851 | 1,314 | 2.41 | 0.21 | 0.16 | -0.03 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 8.00 | 0.10 | 0.35 | 0.23 | 0.25 | +0.15 | +150.00% | 0.03 | 834 | 718 | 2.83 | 0.13 | 0.12 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.13 | -1.12 | -89.60% | 0.02 | 1,079 | 114 | 2.82 | 0.08 | 0.08 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.05 | +55.56% | 0.01 | 1,303 | 1,612 | 3.09 | 0.06 | 0.06 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.07 | 0.03 | 0.03 | -0.01 | 7/29/2025 | 12/9/2025 3:59:54 PM EST |
| 12.00 | 0.05 | 0.60 | 0.33 | 0.15 | +0.07 | +87.50% | 0.03 | 32 | 31 | 4.33 | 0.02 | 0.02 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 13.00 | 0.05 | 0.50 | 0.28 | 0.05 | -0.72 | -93.51% | 0.02 | 5 | 6 | 4.37 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.05 | % | 0.02 | 5 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST | |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 100 | 1,136 | 4.09 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/9/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.01 | 17 | 352 | 2.12 | -0.05 | 0.07 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 4.00 | 0.20 | 0.60 | 0.40 | 0.21 | -0.25 | -54.35% | 0.10 | 538 | 275 | 1.90 | -0.22 | 0.19 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 5.00 | 0.55 | 0.85 | 0.70 | 0.73 | -1.12 | -60.55% | 0.14 | 88 | 130 | 1.93 | -0.47 | 0.24 | -0.03 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 6.00 | 1.25 | 1.75 | 1.50 | 1.62 | -1.25 | -43.56% | 0.25 | 21 | 1,878 | 2.21 | -0.67 | 0.21 | -0.03 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 7.00 | 1.70 | 3.10 | 2.40 | 2.25 | 0.00 | 0.00% | 0.34 | 0 | 31 | 4.90 | -0.79 | 0.16 | -0.03 | 8/21/2025 | 12/9/2025 3:59:54 PM EST |
| 8.00 | 2.60 | 4.00 | 3.30 | 3.88 | 0.00 | 0.00% | 0.41 | 0 | 2 | 5.14 | -0.87 | 0.12 | -0.02 | 10/22/2025 | 12/9/2025 3:59:54 PM EST |
| 9.00 | 3.50 | 5.00 | 4.25 | 3.10 | 0.00 | 0.00% | 0.47 | 0 | 3 | 5.59 | -0.92 | 0.08 | -0.01 | 7/28/2025 | 12/9/2025 3:59:54 PM EST |
| 10.00 | 4.60 | 6.00 | 5.30 | % | 0.53 | 0 | 0 | 5.98 | -0.94 | 0.06 | -0.01 | 12/9/2025 3:59:54 PM EST | |||
| 11.00 | 5.50 | 7.20 | 6.35 | % | 0.58 | 0 | 0 | 6.95 | -0.97 | 0.03 | -0.01 | 12/9/2025 3:59:54 PM EST | |||
| 12.00 | 6.60 | 7.90 | 7.25 | 5.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.28 | -0.98 | 0.02 | 0.00 | 7/23/2025 | 12/9/2025 3:59:54 PM EST |
| 13.00 | 7.60 | 8.90 | 8.25 | % | 0.63 | 0 | 0 | 6.55 | -0.99 | 0.01 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 14.00 | 8.60 | 10.00 | 9.30 | 10.51 | 0.00 | 0.00% | 0.66 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 15.00 | 9.70 | 11.00 | 10.35 | % | 0.69 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST |