Options Chain for 1 800 FLOWERS COM INC CL A (FLWS) - $6.80 as of 7/29/2025 3:23:23 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 | 4.20 | 6.60 | 5.40 | 3.59 | 0.00 | 0.00% | 5.40 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:58:59 PM EST |
| 2.00 | 4.20 | 4.50 | 4.35 | % | 2.17 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 3.00 | 3.30 | 3.50 | 3.40 | 1.83 | 0.00 | 0.00% | 1.13 | 0 | 5 | 1.83 | 0.98 | 0.02 | 0.00 | 5/21/2025 | 7/29/2025 1:58:59 PM EST |
| 4.00 | 2.35 | 2.65 | 2.50 | 2.20 | 0.00 | 0.00% | 0.62 | 0 | 24 | 1.23 | 0.91 | 0.06 | 0.00 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 5.00 | 1.70 | 2.00 | 1.85 | 2.90 | 0.00 | 0.00% | 0.37 | 0 | 189 | 1.12 | 0.79 | 0.11 | -0.01 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 6.00 | 1.15 | 1.45 | 1.30 | 1.50 | +0.02 | +1.36% | 0.22 | 6 | 387 | 1.13 | 0.64 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 7.00 | 0.75 | 0.90 | 0.83 | 0.86 | -0.19 | -18.10% | 0.12 | 110 | 556 | 1.12 | 0.49 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 8.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.25 | -31.25% | 0.07 | 33 | 1,990 | 1.15 | 0.38 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 9.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.10 | -18.19% | 0.05 | 3 | 1,126 | 1.19 | 0.29 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.41 | +0.01 | +2.50% | 0.03 | 1 | 216 | 1.20 | 0.22 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 11.00 | 0.15 | 0.30 | 0.23 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.34 | 0.17 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.09 | -31.04% | 0.01 | 50 | 142 | 1.25 | 0.13 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.19 | 0.10 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.50 | 0.07 | 0.05 | 0.00 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.48 | 0.06 | 0.04 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 55 | 3.16 | -0.02 | 0.02 | 0.00 | 5/12/2025 | 7/29/2025 1:58:59 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 43 | 1.37 | -0.09 | 0.06 | 0.00 | 7/21/2025 | 7/29/2025 1:58:59 PM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.42 | 0.00 | 0.00% | 0.08 | 0 | 161 | 1.06 | -0.21 | 0.11 | -0.01 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 6.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.10 | +14.29% | 0.14 | 3 | 2,125 | 1.08 | -0.36 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 7.00 | 1.40 | 1.55 | 1.48 | 1.40 | 0.00 | 0.00% | 0.21 | 3 | 201 | 1.13 | -0.51 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 8.00 | 2.10 | 2.25 | 2.18 | 2.10 | -0.10 | -4.55% | 0.27 | 356 | 601 | 1.14 | -0.62 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 9.00 | 2.95 | 3.10 | 3.03 | 1.95 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.16 | -0.71 | 0.12 | -0.01 | 1/31/2025 | 7/29/2025 1:58:59 PM EST |
| 10.00 | 3.80 | 4.00 | 3.90 | % | 0.39 | 0 | 0 | 1.16 | -0.78 | 0.10 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 11.00 | 4.70 | 4.90 | 4.80 | 4.86 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.13 | -0.83 | 0.09 | -0.01 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 12.00 | 5.70 | 5.90 | 5.80 | 4.90 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.51 | -0.87 | 0.07 | -0.01 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 13.00 | 6.60 | 6.80 | 6.70 | % | 0.52 | 0 | 0 | 1.47 | -0.90 | 0.06 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 14.00 | 7.60 | 7.80 | 7.70 | 6.70 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.57 | -0.93 | 0.05 | 0.00 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 15.00 | 8.60 | 8.80 | 8.70 | % | 0.58 | 0 | 0 | 1.67 | -0.94 | 0.04 | 0.00 | 7/29/2025 1:58:59 PM EST |