Options Chain for FOSSIL GROUP INC COM (FOSL) - $6.51 as of 10/1/2026 5:35:21 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 | 5.10 | 6.20 | 5.65 | % | 5.65 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 2.00 | 4.20 | 5.20 | 4.70 | % | 2.35 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 3.00 | 3.10 | 4.30 | 3.70 | % | 1.23 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 4.00 | 2.20 | 3.20 | 2.70 | % | 0.68 | 0 | 0 | 1.94 | 0.98 | 0.06 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 5.00 | 1.45 | 2.35 | 1.90 | % | 0.38 | 0 | 0 | 1.57 | 0.85 | 0.11 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 6.00 | 0.90 | 1.75 | 1.33 | 1.35 | 0.00 | 0.00% | 0.22 | 0 | 55 | 0.98 | 0.69 | 0.16 | -0.01 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 7.00 | 0.35 | 1.10 | 0.73 | 0.72 | 0.00 | 0.00% | 0.10 | 0 | 142 | 0.86 | 0.51 | 0.17 | -0.01 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 8.00 | 0.40 | 0.75 | 0.58 | 0.50 | +0.15 | +42.86% | 0.07 | 7 | 754 | 1.03 | 0.36 | 0.16 | -0.01 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.46 | 0.24 | 0.13 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.87 | 0.16 | 0.10 | -0.01 | 10/1/2026 3:59:54 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 | 4.39 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 5 | 2.38 | -0.02 | 0.06 | 0.00 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.08 | 0 | 115 | 1.71 | -0.15 | 0.11 | 0.00 | 9/23/2026 | 10/1/2026 3:59:54 PM EST |
| 6.00 | 0.10 | 1.15 | 0.63 | % | 0.10 | 0 | 0 | 0.98 | -0.31 | 0.16 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 7.00 | 0.50 | 1.70 | 1.10 | % | 0.16 | 0 | 0 | 0.93 | -0.49 | 0.17 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 8.00 | 1.25 | 2.40 | 1.83 | % | 0.23 | 0 | 0 | 1.56 | -0.64 | 0.16 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 9.00 | 2.10 | 3.30 | 2.70 | % | 0.30 | 0 | 0 | 1.71 | -0.76 | 0.13 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 10.00 | 3.10 | 4.00 | 3.55 | % | 0.35 | 0 | 0 | 1.60 | -0.84 | 0.10 | -0.01 | 10/1/2026 3:59:54 PM EST |