Options Chain for 1 800 FLOWERS COM INC CL A (FLWS) - $5.60 as of 5/5/2025 3:06:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.00 | 5.20 | 4.20 | 0.00 | 0.00% | 0 | 1 | 7.60 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 2.00 | 3.50 | 3.70 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 3.00 | 2.55 | 2.75 | % | 0 | 0 | 1.64 | 0.98 | 0.02 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 4.00 | 1.60 | 1.75 | 1.80 | -0.10 | -5.27% | 3 | 4 | 0.83 | 0.89 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 5.00 | 0.85 | 0.95 | 0.89 | -0.01 | -1.12% | 5 | 37 | 0.75 | 0.70 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 6.00 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 28 | 0.71 | 0.45 | 0.26 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 7.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 242 | 0.68 | 0.23 | 0.21 | 0.00 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 426 | 0.82 | 0.10 | 0.12 | 0.00 | 3/31/2025 | 5/5/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 97 | 0.99 | 0.04 | 0.06 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 77 | 2.22 | 0.02 | 0.03 | 0.00 | 4/10/2025 | 5/5/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 19 | 2.38 | 0.01 | 0.01 | 0.00 | 3/14/2025 | 5/5/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 19 | 2.52 | 0.00 | 0.01 | 0.00 | 2/18/2025 | 5/5/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 6 | 2.04 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:47 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 | 8.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | -0.02 | 0.02 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 2 | 61 | 0.99 | -0.11 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 5.00 | 0.20 | 0.50 | 0.24 | -0.08 | -25.00% | 2 | 524 | 0.87 | -0.30 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 6.00 | 0.70 | 0.90 | 0.97 | 0.00 | 0.00% | 0 | 84 | 0.70 | -0.55 | 0.26 | -0.01 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 7.00 | 1.45 | 1.65 | 1.50 | -0.15 | -9.10% | 1 | 87 | 0.66 | -0.77 | 0.21 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 8.00 | 2.40 | 2.55 | 2.90 | 0.00 | 0.00% | 0 | 96 | 0.81 | -0.90 | 0.12 | 0.00 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 9.00 | 3.30 | 3.50 | 1.50 | 0.00 | 0.00% | 0 | 23 | 0.99 | -0.96 | 0.06 | 0.00 | 2/10/2025 | 5/5/2025 3:59:47 PM EST |
| 10.00 | 4.30 | 4.50 | 4.45 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.98 | 0.03 | 0.00 | 4/4/2025 | 5/5/2025 3:59:47 PM EST |
| 11.00 | 5.10 | 5.70 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 12.00 | 6.30 | 6.50 | 6.40 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 13.00 | 7.30 | 7.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 14.00 | 8.30 | 8.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 9.30 | 9.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 16.00 | 10.30 | 10.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |