Options Chain for 1 800 FLOWERS COM INC CL A (FLWS) - $5.96 as of 3/28/2025 7:53:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 5.60 | % | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 2.00 | 3.80 | 4.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 3.00 | 2.75 | 3.80 | % | 0 | 0 | 1.54 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 4.00 | 1.80 | 2.05 | % | 0 | 0 | 0.97 | 0.94 | 0.08 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 5.00 | 0.95 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.78 | 0.21 | -0.01 | 3/21/2025 | 3/28/2025 3:59:45 PM EST |
| 6.00 | 0.00 | 0.60 | 0.48 | -0.17 | -26.16% | 4 | 138 | 0.41 | 0.52 | 0.28 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 7.00 | 0.15 | 0.25 | 0.17 | -0.08 | -32.00% | 153 | 118 | 0.64 | 0.27 | 0.24 | 0.00 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.12 | 0.14 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 9.00 | 0.00 | 0.85 | % | 0 | 0 | 0.89 | 0.04 | 0.07 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.02 | 0.03 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 8.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | -0.06 | 0.08 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 5.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.63 | -0.22 | 0.21 | -0.01 | 3/25/2025 | 3/28/2025 3:59:45 PM EST |
| 6.00 | 0.55 | 0.70 | % | 0 | 0 | 0.65 | -0.48 | 0.28 | -0.01 | 3/28/2025 3:59:45 PM EST | |||
| 7.00 | 1.15 | 1.40 | % | 0 | 0 | 0.58 | -0.73 | 0.24 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 8.00 | 2.05 | 2.25 | % | 0 | 0 | 0.79 | -0.88 | 0.14 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 9.00 | 3.00 | 3.20 | % | 0 | 0 | 0.98 | -0.96 | 0.07 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 10.00 | 4.00 | 4.20 | % | 0 | 0 | 1.14 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 11.00 | 5.00 | 5.20 | % | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:45 PM EST |