Options Chain for 1 800 FLOWERS COM INC CL A (FLWS) - $7.46 as of 11/20/2024 4:04:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 2.00 | 4.40 | 6.30 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.00 | 3.40 | 5.30 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.00 | 3.30 | 4.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 2.35 | 2.75 | % | 0 | 0 | 1.51 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.00 | 1.40 | 1.65 | 3.06 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.95 | 0.09 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 0.00 | 0.90 | 2.05 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.73 | 0.32 | -0.01 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 0.00 | 0.40 | 0.10 | -0.15 | -60.00% | 1 | 180 | 0.52 | 0.36 | 0.36 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.90 | 0.11 | 0.18 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 609 | 0.99 | 0.02 | 0.05 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.27 | 0.00 | 0.01 | 0.00 | 10/15/2024 | 11/20/2024 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 35 | 2.17 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 107 | 2.34 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 5 | 2.76 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:53 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 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 | 11/20/2024 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.33 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:53 PM EST |
| 5.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.00 | 0.01 | 0.00 | 8/29/2024 | 11/20/2024 3:59:53 PM EST |
| 6.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.05 | 0.09 | 0.00 | 10/18/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 421 | 1.01 | -0.27 | 0.32 | -0.01 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 0.55 | 0.75 | 0.73 | +0.06 | +8.96% | 1 | 32 | 0.42 | -0.64 | 0.36 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 0.65 | 1.70 | 1.65 | +0.25 | +17.86% | 28 | 55 | 0.78 | -0.89 | 0.18 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 2.35 | 2.70 | 2.15 | 0.00 | 0.00% | 0 | 10 | 1.02 | -0.98 | 0.05 | 0.00 | 8/30/2024 | 11/20/2024 3:59:53 PM EST |
| 11.00 | 3.40 | 3.70 | % | 0 | 0 | 1.22 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 4.40 | 4.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 5.40 | 5.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 6.40 | 6.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 7.40 | 7.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.00 | 8.40 | 8.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.00 | 9.40 | 9.70 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.00 | 12.40 | 12.70 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |