Options Chain for 1 800 FLOWERS COM INC CL A (FLWS) - $5.24 as of 5/13/2025 8:32:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.60 | 4.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 2.00 | 2.60 | 3.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 3.00 | 1.80 | 2.55 | % | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 4.00 | 1.15 | 1.40 | 1.20 | +0.05 | +4.35% | 1 | 15 | 2.60 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 5.00 | 0.25 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 39 | 0.78 | 0.74 | 0.73 | -0.02 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 540 | 5.28 | 0.04 | 0.26 | -0.01 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 248 | 2.76 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 66 | 7.69 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 48 | 3.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 9.25 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:51 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 | 5/13/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 7.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:51 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | -0.22 | -73.34% | 10 | 62 | 0.90 | -0.26 | 0.73 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.85 | 0.72 | -0.12 | -14.29% | 1,222 | 1,738 | 1.60 | -0.96 | 0.26 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 7.00 | 1.65 | 1.85 | 1.45 | 0.00 | 0.00% | 0 | 1 | 3.06 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:51 PM EST |
| 8.00 | 2.65 | 2.95 | 2.35 | 0.00 | 0.00% | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:51 PM EST |
| 9.00 | 3.60 | 3.80 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 10.00 | 4.60 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 1 | 4.68 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:51 PM EST |
| 11.00 | 5.60 | 5.80 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |