Options Chain for 1 800 FLOWERS COM INC CL A (FLWS) - $3.41 as of 11/28/2025 3:38:28 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 | 2.05 | 2.75 | 2.40 | 2.56 | 0.00 | 0.00% | 2.40 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:49 PM EST |
| 2.00 | 1.05 | 1.75 | 1.40 | 2.50 | 0.00 | 0.00% | 0.70 | 0 | 5 | 3.81 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:49 PM EST |
| 3.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.03 | -5.18% | 0.18 | 24 | 266 | 1.04 | 0.72 | 0.43 | -0.01 | 11/28/2025 | 11/28/2025 12:59:49 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.03 | -20.00% | 0.04 | 822 | 1,375 | 1.13 | 0.32 | 0.36 | -0.01 | 11/28/2025 | 11/28/2025 12:59:49 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 688 | 1.39 | 0.12 | 0.19 | 0.00 | 11/26/2025 | 11/28/2025 12:59:49 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,075 | 1.93 | 0.04 | 0.08 | 0.00 | 11/26/2025 | 11/28/2025 12:59:49 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1,314 | 4.48 | 0.01 | 0.02 | 0.00 | 11/13/2025 | 11/28/2025 12:59:49 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 718 | 4.80 | 0.00 | 0.01 | 0.00 | 11/6/2025 | 11/28/2025 12:59:49 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 114 | 5.07 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/28/2025 12:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,612 | 2.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:49 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/28/2025 12:59:49 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.57 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:49 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 6 | 5.68 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/28/2025 12:59:49 PM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:49 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,136 | 5.96 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:49 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 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/28/2025 12:59:49 PM EST |
| 2.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 3 | 5.09 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:49 PM EST |
| 3.00 | 0.10 | 0.25 | 0.18 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 271 | 1.12 | -0.28 | 0.43 | -0.01 | 11/25/2025 | 11/28/2025 12:59:49 PM EST |
| 4.00 | 0.50 | 1.00 | 0.75 | 0.81 | 0.00 | 0.00% | 0.19 | 0 | 275 | 1.75 | -0.68 | 0.36 | -0.01 | 11/26/2025 | 11/28/2025 12:59:49 PM EST |
| 5.00 | 1.35 | 2.05 | 1.70 | 1.85 | 0.00 | 0.00% | 0.34 | 0 | 130 | 2.59 | -0.88 | 0.19 | 0.00 | 11/19/2025 | 11/28/2025 12:59:49 PM EST |
| 6.00 | 2.10 | 3.20 | 2.65 | 2.87 | 0.00 | 0.00% | 0.44 | 0 | 1,878 | 0.00 | -0.96 | 0.08 | 0.00 | 11/26/2025 | 11/28/2025 12:59:49 PM EST |
| 7.00 | 3.10 | 4.20 | 3.65 | 2.25 | 0.00 | 0.00% | 0.52 | 0 | 31 | 0.00 | -0.99 | 0.02 | 0.00 | 8/21/2025 | 11/28/2025 12:59:49 PM EST |
| 8.00 | 4.00 | 5.20 | 4.60 | 3.88 | 0.00 | 0.00% | 0.57 | 0 | 2 | 4.29 | -1.00 | 0.01 | 0.00 | 10/22/2025 | 11/28/2025 12:59:49 PM EST |
| 9.00 | 5.10 | 6.30 | 5.70 | 3.10 | 0.00 | 0.00% | 0.63 | 0 | 5 | 4.88 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 12:59:49 PM EST |
| 10.00 | 5.90 | 7.40 | 6.65 | % | 0.67 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:49 PM EST | |||
| 11.00 | 6.90 | 8.40 | 7.65 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:49 PM EST | |||
| 12.00 | 7.90 | 9.40 | 8.65 | 5.30 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 11/28/2025 12:59:49 PM EST |
| 13.00 | 8.90 | 10.40 | 9.65 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:49 PM EST | |||
| 14.00 | 9.90 | 11.40 | 10.65 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:49 PM EST | |||
| 15.00 | 10.50 | 12.70 | 11.60 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:49 PM EST |