Options Chain for FOSSIL GROUP INC COM (FOSL) - $5.76 as of 8/24/2026 8:19:58 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 | 4.10 | 5.60 | 4.85 | % | 4.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 2.00 | 3.10 | 4.60 | 3.85 | % | 1.93 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 3.00 | 2.10 | 3.60 | 2.85 | % | 0.95 | 0 | 0 | 3.39 | 0.98 | 0.03 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 4.00 | 1.35 | 2.50 | 1.93 | % | 0.48 | 0 | 0 | 2.14 | 0.89 | 0.09 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 5.00 | 0.65 | 1.85 | 1.25 | 0.99 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.85 | 0.73 | 0.17 | -0.01 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 6.00 | 0.35 | 1.10 | 0.73 | 0.58 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.94 | 0.54 | 0.20 | -0.01 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.65 | 0.37 | 0.19 | -0.01 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 1.10 | 0.55 | % | 0.07 | 0 | 0 | 2.02 | 0.24 | 0.16 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.07 | 0.15 | 0.12 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.25 | 0.09 | 0.08 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 2.34 | 0.05 | 0.06 | 0.00 | 8/24/2026 4:00:02 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.02 | -0.02 | 0.03 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 2.44 | -0.11 | 0.09 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 5.00 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.07 | 79 | 75 | 0.81 | -0.27 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 6.00 | 0.70 | 1.15 | 0.93 | 0.82 | % | 0.15 | 10 | 0 | 0.93 | -0.46 | 0.20 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST | |
| 7.00 | 1.10 | 2.05 | 1.58 | % | 0.23 | 0 | 0 | 1.47 | -0.63 | 0.19 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 8.00 | 1.95 | 3.10 | 2.53 | % | 0.32 | 0 | 0 | 1.82 | -0.76 | 0.16 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 9.00 | 2.60 | 4.00 | 3.30 | % | 0.37 | 0 | 0 | 1.94 | -0.85 | 0.12 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 10.00 | 3.60 | 5.00 | 4.30 | % | 0.43 | 0 | 0 | 2.14 | -0.91 | 0.08 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 11.00 | 4.60 | 6.00 | 5.30 | % | 0.48 | 0 | 0 | 2.32 | -0.95 | 0.06 | 0.00 | 8/24/2026 4:00:02 PM EST |