Options Chain for 1 800 FLOWERS COM INC CL A (FLWS) - $4.30 as of 6/12/2026 4:13:55 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 | 2.60 | 3.80 | 3.20 | 3.72 | 0.00 | 0.00% | 3.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:59 PM EST |
| 2.00 | 1.85 | 2.60 | 2.23 | 2.73 | 0.00 | 0.00% | 1.11 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:59 PM EST |
| 3.00 | 1.15 | 1.40 | 1.28 | 1.40 | +0.05 | +3.71% | 0.43 | 5 | 211 | 0.00 | 1.00 | 0.02 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 4.00 | 0.35 | 0.45 | 0.40 | 0.39 | -0.01 | -2.50% | 0.10 | 215 | 1,091 | 0.85 | 0.76 | 0.59 | -0.02 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 166 | 3,477 | 1.44 | 0.15 | 0.39 | -0.01 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 2 | 1,003 | 1.92 | 0.01 | 0.03 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,908 | 2.99 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,380 | 3.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,992 | 3.42 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,351 | 3.77 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 256 | 4.08 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/12/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 3:59:59 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 | 0.03 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 31 | 7.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,789 | 2.75 | 0.00 | 0.02 | 0.00 | 6/2/2026 | 6/12/2026 3:59:59 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.17 | +0.02 | +13.34% | 0.03 | 1 | 1,214 | 1.08 | -0.24 | 0.59 | -0.02 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 5.00 | 0.55 | 1.15 | 0.85 | 0.84 | 0.00 | 0.00% | 0.17 | 0 | 202 | 3.19 | -0.85 | 0.39 | -0.01 | 6/3/2026 | 6/12/2026 3:59:59 PM EST |
| 6.00 | 1.60 | 1.85 | 1.73 | 2.07 | 0.00 | 0.00% | 0.29 | 0 | 8 | 2.69 | -0.99 | 0.03 | 0.00 | 5/21/2026 | 6/12/2026 3:59:59 PM EST |
| 7.00 | 2.20 | 3.40 | 2.80 | % | 0.40 | 0 | 1 | 6.31 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 8.00 | 3.20 | 4.40 | 3.80 | 3.64 | 0.00 | 0.00% | 0.47 | 0 | 253 | 6.98 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:59 PM EST |
| 9.00 | 4.20 | 5.40 | 4.80 | % | 0.53 | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 10.00 | 5.10 | 6.50 | 5.80 | % | 0.58 | 0 | 0 | 8.49 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 11.00 | 6.10 | 7.50 | 6.80 | % | 0.62 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 12.00 | 7.10 | 8.50 | 7.80 | % | 0.65 | 0 | 0 | 9.29 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 13.00 | 8.10 | 9.50 | 8.80 | % | 0.68 | 0 | 0 | 9.64 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 14.00 | 9.10 | 10.50 | 9.80 | 9.80 | 0.00 | 0.00% | 0.70 | 0 | 0 | 9.94 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 6/12/2026 3:59:59 PM EST |
| 15.00 | 9.90 | 11.50 | 10.70 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST |