Options Chain for 1 800 FLOWERS COM INC CL A (FLWS) - $4.43 as of 10/8/2025 4:03:58 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 | 3.50 | 4.40 | 3.95 | % | 3.95 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 2.00 | 2.45 | 2.80 | 2.63 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 3.00 | 1.50 | 1.85 | 1.68 | 2.41 | 0.00 | 0.00% | 0.56 | 0 | 11 | 2.11 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:59:01 PM EST |
| 4.00 | 0.30 | 0.65 | 0.48 | 0.44 | 0.00 | 0.00% | 0.12 | 0 | 31 | 1.18 | 0.89 | 0.35 | -0.01 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 294 | 0.84 | 0.28 | 0.57 | -0.01 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 851 | 1.31 | 0.02 | 0.09 | 0.00 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 520 | 1.82 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:01 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 383 | 2.22 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:01 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 350 | 3.58 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:01 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 61 | 6.22 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:01 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 2:59:01 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 14 | 6.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/8/2025 2:59:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 7.12 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:59:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.36 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 2:59:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 432 | 3.90 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:01 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 9.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.13 | 0 | 43 | 6.22 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 2:59:01 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 512 | 1.16 | -0.11 | 0.35 | -0.01 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 5.00 | 0.40 | 0.55 | 0.48 | 0.53 | -0.12 | -18.47% | 0.10 | 26 | 343 | 0.83 | -0.72 | 0.57 | -0.01 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 6.00 | 1.25 | 1.45 | 1.35 | 1.15 | 0.00 | 0.00% | 0.23 | 0 | 284 | 1.27 | -0.98 | 0.09 | 0.00 | 9/24/2025 | 10/8/2025 2:59:01 PM EST |
| 7.00 | 2.30 | 2.65 | 2.48 | 2.40 | +0.22 | +10.10% | 0.35 | 68 | 792 | 1.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 8.00 | 3.30 | 3.50 | 3.40 | 2.95 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.58 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:01 PM EST |
| 9.00 | 4.30 | 4.70 | 4.50 | 4.20 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.05 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:59:01 PM EST |
| 10.00 | 5.30 | 6.00 | 5.65 | 4.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 10/8/2025 2:59:01 PM EST |
| 11.00 | 6.20 | 7.30 | 6.75 | % | 0.61 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 12.00 | 7.20 | 7.80 | 7.50 | 4.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 10/8/2025 2:59:01 PM EST |
| 13.00 | 8.20 | 8.80 | 8.50 | 6.30 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 10/8/2025 2:59:01 PM EST |
| 14.00 | 9.20 | 9.70 | 9.45 | % | 0.67 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 15.00 | 10.20 | 10.60 | 10.40 | 8.87 | 0.00 | 0.00% | 0.69 | 0 | 1 | 5.14 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 2:59:01 PM EST |