Options Chain for 1 800 FLOWERS COM INC CL A (FLWS) - $3.90 as of 7/31/2026 7:51:20 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 | 2.20 | 3.40 | 2.80 | 3.73 | 0.00 | 0.00% | 2.80 | 0 | 1 | 6.03 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/31/2026 4:00:02 PM EST |
| 2.00 | 1.05 | 2.20 | 1.63 | 2.45 | 0.00 | 0.00% | 0.81 | 0 | 4 | 2.46 | 0.98 | 0.05 | 0.00 | 6/15/2026 | 7/31/2026 4:00:02 PM EST |
| 3.00 | 0.60 | 1.35 | 0.98 | 1.10 | 0.00 | 0.00% | 0.33 | 0 | 28 | 1.70 | 0.82 | 0.19 | 0.00 | 7/24/2026 | 7/31/2026 4:00:02 PM EST |
| 4.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.10 | -16.67% | 0.13 | 4 | 495 | 0.97 | 0.55 | 0.28 | -0.01 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 5.00 | 0.10 | 0.40 | 0.25 | 0.20 | +0.05 | +33.34% | 0.05 | 1 | 1,086 | 1.04 | 0.31 | 0.25 | 0.00 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 529 | 1.02 | 0.17 | 0.17 | 0.00 | 7/30/2026 | 7/31/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 147 | 2.58 | 0.08 | 0.10 | 0.00 | 7/13/2026 | 7/31/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 65 | 2.80 | 0.04 | 0.05 | 0.00 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 591 | 2.98 | 0.02 | 0.03 | 0.00 | 7/9/2026 | 7/31/2026 4:00:02 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 | 0.07 | 0.00 | 0.00% | 0.38 | 0 | 919 | 8.19 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/31/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.19 | 0 | 161 | 3.97 | -0.02 | 0.05 | 0.00 | 5/8/2026 | 7/31/2026 4:00:02 PM EST |
| 3.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1,138 | 0.87 | -0.18 | 0.19 | 0.00 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 4.00 | 0.45 | 0.75 | 0.60 | 0.70 | 0.00 | 0.00% | 0.15 | 0 | 175 | 0.99 | -0.45 | 0.28 | -0.01 | 7/24/2026 | 7/31/2026 4:00:02 PM EST |
| 5.00 | 1.05 | 1.75 | 1.40 | 1.95 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.75 | -0.69 | 0.25 | 0.00 | 4/28/2026 | 7/31/2026 4:00:02 PM EST |
| 6.00 | 2.00 | 3.20 | 2.60 | 2.20 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.92 | -0.83 | 0.17 | 0.00 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 7.00 | 2.70 | 3.80 | 3.25 | 3.08 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.48 | -0.92 | 0.10 | 0.00 | 5/18/2026 | 7/31/2026 4:00:02 PM EST |
| 8.00 | 3.60 | 4.80 | 4.20 | % | 0.53 | 0 | 0 | 2.71 | -0.96 | 0.05 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 9.00 | 4.70 | 6.10 | 5.40 | % | 0.60 | 0 | 0 | 3.44 | -0.98 | 0.03 | 0.00 | 7/31/2026 4:00:02 PM EST |