Options Chain for 1 800 FLOWERS COM INC CL A (FLWS) - $4.67 as of 5/27/2025 3:03:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.10 | 4.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 2.00 | 2.75 | 2.90 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 3.00 | 1.75 | 2.00 | % | 0 | 0 | 1.46 | 0.95 | 0.07 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 4.00 | 0.90 | 1.05 | % | 0 | 0 | 0.73 | 0.77 | 0.21 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 5.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.50 | 0.30 | -0.01 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 6.00 | 0.15 | 0.20 | 0.15 | +0.05 | +50.00% | 9 | 158 | 0.74 | 0.25 | 0.24 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 0.94 | 0.11 | 0.14 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.04 | 0.07 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.02 | 0.03 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:57 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 | 8.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 3.00 | 0.00 | 0.10 | % | 0 | 0 | 1.10 | -0.05 | 0.07 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 4.00 | 0.20 | 0.25 | 0.20 | -0.04 | -16.67% | 3 | 75 | 0.81 | -0.23 | 0.21 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 5.00 | 0.60 | 0.70 | 0.65 | -0.05 | -7.15% | 48 | 91 | 0.74 | -0.50 | 0.30 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 6.00 | 1.30 | 1.40 | 1.44 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.75 | 0.24 | 0.00 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 7.00 | 2.15 | 2.35 | % | 0 | 0 | 0.93 | -0.89 | 0.14 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 8.00 | 3.20 | 3.40 | % | 0 | 0 | 1.25 | -0.96 | 0.07 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 9.00 | 4.10 | 4.30 | % | 0 | 0 | 1.17 | -0.98 | 0.03 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 10.00 | 5.10 | 5.30 | % | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST |