Options Chain for FOSSIL GROUP INC COM (FOSL) - $3.75 as of 10/16/2025 5:34:48 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 | 1.05 | 2.35 | 1.70 | 3.01 | 0.00 | 0.00% | 1.70 | 0 | 8 | 0.04 | 0.98 | 0.02 | -0.01 | 10/15/2025 | 10/16/2025 3:59:48 PM EST |
| 2.00 | 0.60 | 1.10 | 0.85 | 1.05 | -1.40 | -57.15% | 0.42 | 47 | 102 | 0.00 | 0.86 | 0.12 | -0.01 | 10/16/2025 | 10/16/2025 3:59:48 PM EST |
| 3.00 | 0.35 | 2.55 | 1.45 | 0.47 | -0.56 | -54.37% | 0.48 | 66 | 223 | 0.78 | 0.67 | 0.20 | -0.01 | 10/16/2025 | 10/16/2025 3:59:48 PM EST |
| 4.00 | 0.20 | 0.65 | 0.43 | 0.25 | -0.42 | -62.69% | 0.11 | 72 | 156 | 1.90 | 0.51 | 0.22 | -0.02 | 10/16/2025 | 10/16/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.19 | -0.45 | -70.32% | 0.04 | 46 | 248 | 2.27 | 0.37 | 0.22 | -0.01 | 10/16/2025 | 10/16/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.50 | -83.34% | 0.01 | 38 | 44 | 1.58 | 0.28 | 0.19 | -0.01 | 10/16/2025 | 10/16/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 4 | 0 | 1.83 | 0.21 | 0.16 | -0.01 | 10/16/2025 | 10/16/2025 3:59:48 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.78 | -0.02 | 0.02 | -0.01 | 10/16/2025 3:59:48 PM EST | |||
| 2.00 | 0.10 | 0.25 | 0.18 | 0.15 | % | 0.09 | 193 | 0 | 1.82 | -0.14 | 0.12 | -0.01 | 10/16/2025 | 10/16/2025 3:59:48 PM EST | |
| 3.00 | 0.65 | 0.95 | 0.80 | 0.70 | +0.40 | +133.34% | 0.27 | 332 | 524 | 2.54 | -0.33 | 0.20 | -0.01 | 10/16/2025 | 10/16/2025 3:59:48 PM EST |
| 4.00 | 1.20 | 2.00 | 1.60 | 1.50 | +0.45 | +42.86% | 0.40 | 36 | 111 | 3.80 | -0.49 | 0.22 | -0.02 | 10/16/2025 | 10/16/2025 3:59:48 PM EST |
| 5.00 | 1.95 | 2.75 | 2.35 | 2.29 | +0.49 | +27.23% | 0.47 | 1 | 56 | 8.24 | -0.63 | 0.22 | -0.01 | 10/16/2025 | 10/16/2025 3:59:48 PM EST |
| 6.00 | 3.10 | 5.40 | 4.25 | 3.22 | +0.96 | +42.48% | 0.71 | 2 | 4 | 0.00 | -0.72 | 0.19 | -0.01 | 10/16/2025 | 10/16/2025 3:59:48 PM EST |
| 7.00 | 3.70 | 6.40 | 5.05 | % | 0.72 | 0 | 0 | 0.00 | -0.79 | 0.16 | -0.01 | 10/16/2025 3:59:48 PM EST |