Options Chain for 1 800 FLOWERS COM INC CL A (FLWS) - $5.61 as of 7/4/2025 8:03:54 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 | 3.90 | 5.40 | 4.65 | % | 4.65 | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 2.00 | 3.50 | 3.80 | 3.65 | % | 1.82 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 3.00 | 2.55 | 2.80 | 2.68 | % | 0.89 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 4.00 | 1.60 | 2.00 | 1.80 | % | 0.45 | 0 | 0 | 1.14 | 0.92 | 0.10 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 5.00 | 0.80 | 0.95 | 0.88 | 0.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.71 | 0.73 | 0.25 | 0.00 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 6.00 | 0.25 | 1.15 | 0.70 | 0.27 | -0.03 | -10.00% | 0.12 | 18 | 34 | 0.59 | 0.41 | 0.34 | -0.01 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.61 | 0.17 | 0.21 | 0.00 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.95 | 0.05 | 0.09 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.09 | 0.01 | 0.03 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.28 | 0.00 | 0.01 | 0.00 | 7/3/2025 12:59:04 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.17 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.94 | -0.08 | 0.10 | 0.00 | 6/30/2025 | 7/3/2025 12:59:04 PM EST |
| 5.00 | 0.15 | 0.35 | 0.25 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.68 | -0.27 | 0.25 | 0.00 | 6/26/2025 | 7/3/2025 12:59:04 PM EST |
| 6.00 | 0.65 | 0.75 | 0.70 | 1.18 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | -0.59 | 0.34 | -0.01 | 6/23/2025 | 7/3/2025 12:59:04 PM EST |
| 7.00 | 1.40 | 1.55 | 1.48 | % | 0.21 | 0 | 0 | 0.55 | -0.83 | 0.21 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 8.00 | 2.25 | 2.55 | 2.40 | % | 0.30 | 0 | 0 | 1.07 | -0.95 | 0.09 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 9.00 | 3.30 | 3.70 | 3.50 | % | 0.39 | 0 | 0 | 1.07 | -0.99 | 0.03 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 10.00 | 4.30 | 4.50 | 4.40 | % | 0.44 | 0 | 0 | 1.64 | -1.00 | 0.01 | 0.00 | 7/3/2025 12:59:04 PM EST |