Options Chain for 1 800 FLOWERS COM INC CL A (FLWS) - $3.31 as of 3/12/2026 2:55:12 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 | 2.05 | 2.65 | 2.35 | 2.90 | 0.00 | 0.00% | 2.35 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/12/2026 3:59:58 PM EST |
| 2.00 | 1.00 | 1.70 | 1.35 | 1.30 | 0.00 | 0.00% | 0.68 | 0 | 77 | 6.14 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 3.00 | 0.20 | 0.55 | 0.38 | 0.50 | 0.00 | 0.00% | 0.13 | 0 | 199 | 2.07 | 0.74 | 0.63 | -0.01 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 511 | 1.59 | 0.11 | 0.40 | -0.01 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 888 | 2.52 | 0.00 | 0.03 | 0.00 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,116 | 2.68 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 566 | 4.84 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 247 | 5.64 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 97 | 6.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 815 | 6.40 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/12/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/12/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 343 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/12/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/12/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 24 | 5.25 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/12/2026 3:59:58 PM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 801 | 0.96 | -0.26 | 0.63 | -0.01 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 4.00 | 0.55 | 1.05 | 0.80 | 0.70 | 0.00 | 0.00% | 0.20 | 0 | 1,067 | 3.01 | -0.89 | 0.40 | -0.01 | 3/2/2026 | 3/12/2026 3:59:58 PM EST |
| 5.00 | 1.35 | 2.05 | 1.70 | 1.70 | +0.14 | +8.98% | 0.34 | 1 | 43 | 4.11 | -1.00 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 6.00 | 2.30 | 3.20 | 2.75 | 2.65 | 0.00 | 0.00% | 0.46 | 0 | 17 | 5.72 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:58 PM EST |
| 7.00 | 3.30 | 4.20 | 3.75 | 3.10 | 0.00 | 0.00% | 0.54 | 0 | 3 | 6.36 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 3/12/2026 3:59:58 PM EST |
| 8.00 | 4.30 | 5.20 | 4.75 | 3.64 | 0.00 | 0.00% | 0.59 | 0 | 1 | 6.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 3/12/2026 3:59:58 PM EST |
| 9.00 | 5.30 | 6.20 | 5.75 | 5.10 | 0.00 | 0.00% | 0.64 | 0 | 1 | 7.30 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/12/2026 3:59:58 PM EST |
| 10.00 | 6.30 | 7.20 | 6.75 | 5.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 3/12/2026 3:59:58 PM EST |
| 11.00 | 7.30 | 8.20 | 7.75 | % | 0.70 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 12.00 | 8.30 | 9.20 | 8.75 | % | 0.73 | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 13.00 | 9.30 | 10.20 | 9.75 | % | 0.75 | 0 | 0 | 8.58 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 14.00 | 10.30 | 11.20 | 10.75 | % | 0.77 | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 15.00 | 11.30 | 12.20 | 11.75 | % | 0.78 | 0 | 0 | 9.05 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST |