Options Chain for 1 800 FLOWERS COM INC CL A (FLWS) - $5.96 as of 3/28/2025 7:53:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 5.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 2.00 | 3.40 | 4.60 | % | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 3.00 | 2.70 | 3.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 4.00 | 1.75 | 2.00 | % | 0 | 0 | 1.61 | 0.99 | 0.02 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 5.00 | 0.85 | 1.00 | 0.82 | 0.00 | 0.00% | 0 | 100 | 0.63 | 0.86 | 0.26 | -0.01 | 3/17/2025 | 3/28/2025 3:59:45 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 83 | 123 | 0.59 | 0.45 | 0.47 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 7.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 172 | 72 | 0.81 | 0.11 | 0.22 | 0.00 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 428 | 0.95 | 0.01 | 0.04 | 0.00 | 3/13/2025 | 3/28/2025 3:59:45 PM EST |
| 9.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 146 | 2.92 | 0.00 | 0.01 | 0.00 | 2/28/2025 | 3/28/2025 3:59:45 PM EST |
| 10.00 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 79 | 1.40 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:45 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | -0.01 | 0.02 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.74 | -0.14 | 0.26 | -0.01 | 3/24/2025 | 3/28/2025 3:59:45 PM EST |
| 6.00 | 0.00 | 0.50 | 0.46 | +0.16 | +53.34% | 2 | 172 | 0.75 | -0.55 | 0.47 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 7.00 | 1.10 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.81 | -0.89 | 0.22 | 0.00 | 2/24/2025 | 3/28/2025 3:59:45 PM EST |
| 8.00 | 2.10 | 2.20 | 1.65 | 0.00 | 0.00% | 0 | 75 | 1.14 | -0.99 | 0.04 | 0.00 | 3/7/2025 | 3/28/2025 3:59:45 PM EST |
| 9.00 | 3.00 | 3.30 | % | 0 | 0 | 1.42 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 10.00 | 4.00 | 4.30 | 2.40 | 0.00 | 0.00% | 0 | 22 | 1.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:45 PM EST |
| 11.00 | 5.00 | 5.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 12.00 | 6.00 | 6.20 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 13.00 | 7.10 | 7.20 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 14.00 | 8.00 | 8.20 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 15.00 | 9.00 | 9.30 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 16.00 | 10.00 | 10.30 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 17.00 | 11.00 | 11.20 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST |