Options Chain for 1 800 FLOWERS COM INC CL A (FLWS) - $5.61 as of 7/4/2025 1:07:17 AM 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 | 3.90 | 5.10 | 4.50 | % | 4.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 2.00 | 2.90 | 4.10 | 3.50 | % | 1.75 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 3.00 | 2.55 | 2.80 | 2.68 | % | 0.89 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 4.00 | 1.50 | 1.70 | 1.60 | 1.45 | 0.00 | 0.00% | 0.40 | 0 | 49 | 1.50 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 5.00 | 0.55 | 0.75 | 0.65 | 0.61 | 0.00 | 0.00% | 0.13 | 0 | 719 | 0.87 | 0.82 | 0.36 | -0.01 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 198 | 0.66 | 0.32 | 0.48 | -0.01 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 7.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 7 | 2.43 | 0.05 | 0.14 | 0.00 | 6/6/2025 | 7/3/2025 12:59:04 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.14 | 0.00 | 0.02 | 0.00 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.13 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.12 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:59:04 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 213 | 0.64 | -0.18 | 0.36 | -0.01 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 6.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.65 | -0.68 | 0.48 | -0.01 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 7.00 | 1.30 | 1.55 | 1.43 | 1.80 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.04 | -0.95 | 0.14 | 0.00 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 8.00 | 2.25 | 2.80 | 2.53 | % | 0.32 | 0 | 0 | 2.80 | -1.00 | 0.02 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 9.00 | 3.30 | 3.70 | 3.50 | % | 0.39 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 10.00 | 4.20 | 4.60 | 4.40 | 5.00 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.01 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:59:04 PM EST |