Options Chain for 1 800 FLOWERS COM INC CL A (FLWS) - $3.78 as of 4/23/2026 8:43:00 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 | 2.45 | 3.30 | 2.88 | 2.90 | 0.00 | 0.00% | 2.88 | 0 | 8 | 5.08 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:50 PM EST |
| 2.00 | 1.55 | 2.30 | 1.93 | 2.40 | 0.00 | 0.00% | 0.96 | 0 | 6 | 2.69 | 0.95 | 0.06 | 0.00 | 4/20/2026 | 4/23/2026 3:59:50 PM EST |
| 3.00 | 1.00 | 1.45 | 1.23 | 1.20 | +0.01 | +0.84% | 0.41 | 5 | 146 | 1.32 | 0.77 | 0.16 | -0.01 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 4.00 | 0.65 | 0.80 | 0.73 | 0.72 | -0.13 | -15.30% | 0.18 | 615 | 470 | 1.38 | 0.57 | 0.19 | -0.01 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 5.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.08 | -13.80% | 0.10 | 723 | 2,443 | 1.40 | 0.42 | 0.18 | -0.01 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.09 | -20.46% | 0.06 | 72 | 511 | 1.50 | 0.31 | 0.16 | -0.01 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 7.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.14 | -41.18% | 0.04 | 517 | 1,979 | 1.58 | 0.23 | 0.14 | -0.01 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 8.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.03 | -10.72% | 0.03 | 25 | 1,005 | 1.65 | 0.18 | 0.11 | -0.01 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.07 | -28.00% | 0.02 | 44 | 1,115 | 1.69 | 0.13 | 0.09 | 0.00 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.08 | -34.79% | 0.01 | 210 | 1,492 | 1.74 | 0.10 | 0.08 | 0.00 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.74 | 0.08 | 0.06 | 0.00 | 4/22/2026 | 4/23/2026 3:59:50 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.13 | -0.05 | -27.78% | 0.01 | 6 | 22 | 2.02 | 0.06 | 0.05 | 0.00 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.07 | -46.67% | 0.01 | 29 | 93 | 1.93 | 0.05 | 0.04 | 0.00 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.52 | 0.03 | 0.03 | 0.00 | 4/21/2026 | 4/23/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 68 | 4.48 | 0.01 | 0.01 | 0.00 | 4/22/2026 | 4/23/2026 3:59:50 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 | 0.10 | 0.05 | % | 0.05 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 2.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 23 | 1.45 | -0.05 | 0.06 | 0.00 | 4/21/2026 | 4/23/2026 3:59:50 PM EST |
| 3.00 | 0.30 | 0.35 | 0.33 | 0.31 | -0.05 | -13.89% | 0.11 | 10 | 1,379 | 1.26 | -0.23 | 0.16 | -0.01 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 4.00 | 0.80 | 1.00 | 0.90 | 0.88 | -0.09 | -9.28% | 0.23 | 66 | 38 | 1.35 | -0.43 | 0.19 | -0.01 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 5.00 | 1.55 | 1.75 | 1.65 | 1.60 | -0.05 | -3.03% | 0.33 | 1 | 5 | 1.42 | -0.58 | 0.18 | -0.01 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 6.00 | 2.40 | 2.60 | 2.50 | 2.45 | % | 0.42 | 1 | 2 | 1.47 | -0.69 | 0.16 | -0.01 | 4/23/2026 | 4/23/2026 3:59:50 PM EST | |
| 7.00 | 3.30 | 3.60 | 3.45 | % | 0.49 | 0 | 1 | 1.59 | -0.77 | 0.14 | -0.01 | 4/23/2026 3:59:50 PM EST | |||
| 8.00 | 4.10 | 4.70 | 4.40 | 3.60 | 0.00 | 0.00% | 0.55 | 0 | 4 | 2.35 | -0.82 | 0.11 | -0.01 | 4/20/2026 | 4/23/2026 3:59:50 PM EST |
| 9.00 | 5.00 | 5.70 | 5.35 | % | 0.59 | 0 | 0 | 2.52 | -0.87 | 0.09 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 10.00 | 6.00 | 6.60 | 6.30 | % | 0.63 | 0 | 0 | 2.49 | -0.90 | 0.08 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 11.00 | 7.00 | 7.60 | 7.30 | % | 0.66 | 0 | 0 | 2.63 | -0.92 | 0.06 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 12.00 | 8.00 | 8.50 | 8.25 | % | 0.69 | 0 | 0 | 2.55 | -0.94 | 0.05 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 13.00 | 8.80 | 9.50 | 9.15 | % | 0.70 | 0 | 0 | 2.65 | -0.95 | 0.04 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 14.00 | 9.80 | 10.50 | 10.15 | 9.80 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.75 | -0.97 | 0.03 | 0.00 | 4/20/2026 | 4/23/2026 3:59:50 PM EST |
| 15.00 | 9.90 | 12.60 | 11.25 | % | 0.75 | 0 | 0 | 4.42 | -0.99 | 0.01 | 0.00 | 4/23/2026 3:59:50 PM EST |