Options Chain for 1 800 FLOWERS COM INC CL A (FLWS) - $5.39 as of 8/22/2025 8:06:10 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 | 3.40 | 5.90 | 4.65 | 3.59 | 0.00 | 0.00% | 4.65 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 3:59:46 PM EST |
| 2.00 | 3.30 | 3.50 | 3.40 | % | 1.70 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 3.00 | 2.30 | 2.60 | 2.45 | 2.70 | +0.35 | +14.90% | 0.82 | 1 | 5 | 2.04 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 4.00 | 1.45 | 1.60 | 1.53 | 1.65 | +0.30 | +22.23% | 0.38 | 1 | 34 | 1.17 | 0.88 | 0.13 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 5.00 | 0.75 | 0.85 | 0.80 | 0.84 | -0.01 | -1.18% | 0.16 | 1 | 381 | 1.05 | 0.65 | 0.24 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 6.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.01 | +2.57% | 0.06 | 11 | 528 | 1.03 | 0.39 | 0.26 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.02 | -11.77% | 0.03 | 59 | 1,413 | 1.05 | 0.20 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.07 | -63.64% | 0.01 | 66 | 2,066 | 1.25 | 0.10 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,145 | 1.33 | 0.04 | 0.06 | 0.00 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 220 | 1.52 | 0.02 | 0.03 | 0.00 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 45 | 3.15 | 0.01 | 0.01 | 0.00 | 7/28/2025 | 8/22/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 191 | 1.60 | 0.00 | 0.01 | 0.00 | 8/1/2025 | 8/22/2025 3:59:46 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 40 | 3.49 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.63 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 154 | 3.76 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:46 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 | 8/22/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 55 | 3.93 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 8/22/2025 3:59:46 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.04 | -36.37% | 0.03 | 4 | 278 | 1.00 | -0.12 | 0.13 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 5.00 | 0.30 | 0.45 | 0.38 | 0.47 | 0.00 | 0.00% | 0.08 | 0 | 307 | 0.94 | -0.35 | 0.24 | -0.01 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 6.00 | 0.85 | 1.05 | 0.95 | 0.96 | 0.00 | 0.00% | 0.16 | 0 | 2,140 | 0.89 | -0.61 | 0.26 | -0.01 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 7.00 | 1.65 | 1.85 | 1.75 | 1.71 | 0.00 | 0.00% | 0.25 | 0 | 197 | 0.92 | -0.80 | 0.19 | -0.01 | 8/15/2025 | 8/22/2025 3:59:46 PM EST |
| 8.00 | 2.60 | 2.75 | 2.68 | 2.82 | 0.00 | 0.00% | 0.34 | 0 | 1,317 | 1.21 | -0.90 | 0.12 | 0.00 | 8/1/2025 | 8/22/2025 3:59:46 PM EST |
| 9.00 | 3.50 | 3.70 | 3.60 | 1.95 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.71 | -0.96 | 0.06 | 0.00 | 1/31/2025 | 8/22/2025 3:59:46 PM EST |
| 10.00 | 4.50 | 4.70 | 4.60 | % | 0.46 | 0 | 0 | 1.66 | -0.98 | 0.03 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 11.00 | 5.40 | 5.70 | 5.55 | 4.95 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.84 | -0.99 | 0.01 | 0.00 | 7/30/2025 | 8/22/2025 3:59:46 PM EST |
| 12.00 | 6.40 | 6.70 | 6.55 | 4.90 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.28 | -1.00 | 0.01 | 0.00 | 7/23/2025 | 8/22/2025 3:59:46 PM EST |
| 13.00 | 7.50 | 7.80 | 7.65 | % | 0.59 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 14.00 | 8.50 | 8.80 | 8.65 | 6.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:46 PM EST |
| 15.00 | 9.40 | 9.80 | 9.60 | 9.12 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:46 PM EST |