Options Chain for 1 800 FLOWERS COM INC CL A (FLWS) - $9.15 as of 4/25/2024 8:06:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.90 | 7.50 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 3.00 | 4.90 | 7.60 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 4.00 | 5.00 | 6.10 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 5.00 | 3.00 | 5.70 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 6.00 | 2.95 | 5.20 | % | 0 | 0 | 1.74 | 0.99 | 0.02 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 7.00 | 1.90 | 3.40 | 2.07 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.91 | 0.08 | -0.01 | 4/15/2024 | 4/25/2024 3:59:40 PM EST |
| 8.00 | 1.30 | 1.45 | % | 0 | 0 | 0.78 | 0.78 | 0.17 | -0.01 | 4/25/2024 3:59:40 PM EST | |||
| 9.00 | 0.70 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 38 | 0.76 | 0.57 | 0.24 | -0.01 | 4/19/2024 | 4/25/2024 3:59:40 PM EST |
| 10.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 255 | 0.71 | 0.33 | 0.23 | -0.01 | 4/23/2024 | 4/25/2024 3:59:40 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 4 | 57 | 0.65 | 0.14 | 0.15 | -0.01 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 12.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 23 | 1.98 | 0.06 | 0.08 | 0.00 | 4/10/2024 | 4/25/2024 3:59:40 PM EST |
| 13.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 218 | 2.03 | 0.02 | 0.03 | 0.00 | 4/4/2024 | 4/25/2024 3:59:40 PM EST |
| 14.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.01 | 0.01 | 0.00 | 3/19/2024 | 4/25/2024 3:59:40 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 6.00 | 0.00 | 1.00 | % | 0 | 0 | 3.12 | -0.01 | 0.02 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 7.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.89 | -0.09 | 0.08 | -0.01 | 4/22/2024 | 4/25/2024 3:59:40 PM EST |
| 8.00 | 0.20 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 248 | 0.77 | -0.22 | 0.17 | -0.01 | 4/23/2024 | 4/25/2024 3:59:40 PM EST |
| 9.00 | 0.50 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 37 | 0.73 | -0.43 | 0.24 | -0.01 | 4/23/2024 | 4/25/2024 3:59:40 PM EST |
| 10.00 | 1.10 | 1.25 | 0.79 | 0.00 | 0.00% | 0 | 30 | 0.71 | -0.67 | 0.23 | -0.01 | 4/4/2024 | 4/25/2024 3:59:40 PM EST |
| 11.00 | 1.00 | 2.30 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.86 | 0.15 | -0.01 | 3/26/2024 | 4/25/2024 3:59:40 PM EST |
| 12.00 | 1.95 | 3.20 | % | 0 | 0 | 0.95 | -0.94 | 0.08 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 13.00 | 2.60 | 5.30 | % | 0 | 0 | 1.49 | -0.98 | 0.03 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 14.00 | 4.70 | 5.00 | % | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 15.00 | 5.60 | 7.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 16.00 | 5.90 | 8.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 17.00 | 7.00 | 9.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 18.00 | 7.70 | 10.70 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST |