Options Chain for FOSSIL GROUP INC COM (FOSL) - $6.32 as of 10/27/2026 7:30:48 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 | 4.90 | 6.20 | 5.55 | 3.40 | 0.00 | 0.00% | 5.55 | 0 | 1 | 7.63 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 10/27/2026 3:59:51 PM EST |
| 2.00 | 3.80 | 5.20 | 4.50 | 3.45 | 0.00 | 0.00% | 2.25 | 0 | 12 | 4.38 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 3:59:51 PM EST |
| 3.00 | 3.60 | 3.90 | 3.75 | 3.70 | 0.00 | 0.00% | 1.25 | 0 | 39 | 2.33 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:51 PM EST |
| 4.00 | 2.00 | 3.20 | 2.60 | 2.60 | 0.00 | 0.00% | 0.65 | 0 | 59 | 2.20 | 0.93 | 0.08 | 0.00 | 10/22/2026 | 10/27/2026 3:59:51 PM EST |
| 5.00 | 1.25 | 2.40 | 1.83 | 2.00 | 0.00 | 0.00% | 0.37 | 0 | 100 | 1.83 | 0.80 | 0.12 | 0.00 | 10/20/2026 | 10/27/2026 3:59:51 PM EST |
| 6.00 | 0.45 | 1.75 | 1.10 | 1.49 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.62 | 0.65 | 0.15 | -0.01 | 10/2/2026 | 10/27/2026 3:59:51 PM EST |
| 7.00 | 0.10 | 1.35 | 0.73 | 1.05 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.95 | 0.48 | 0.17 | -0.01 | 10/9/2026 | 10/27/2026 3:59:51 PM EST |
| 8.00 | 0.10 | 0.85 | 0.48 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.96 | 0.33 | 0.15 | -0.01 | 10/20/2026 | 10/27/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.41 | 0.22 | 0.13 | -0.01 | 10/5/2026 | 10/27/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.37 | 0.14 | 0.10 | 0.00 | 10/12/2026 | 10/27/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 1.98 | 0.09 | 0.07 | 0.00 | 10/27/2026 3:59:51 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 | 2.97 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.13 | 0 | 22 | 3.17 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.48 | -0.07 | 0.08 | 0.00 | 9/30/2026 | 10/27/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 95 | 1.12 | -0.20 | 0.12 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 6.00 | 0.25 | 1.25 | 0.75 | % | 0.12 | 0 | 0 | 1.02 | -0.35 | 0.15 | -0.01 | 10/27/2026 3:59:51 PM EST | |||
| 7.00 | 0.55 | 1.80 | 1.18 | 2.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.52 | -0.52 | 0.17 | -0.01 | 8/28/2026 | 10/27/2026 3:59:51 PM EST |
| 8.00 | 1.35 | 2.60 | 1.98 | % | 0.25 | 0 | 0 | 1.62 | -0.67 | 0.15 | -0.01 | 10/27/2026 3:59:51 PM EST | |||
| 9.00 | 2.00 | 3.40 | 2.70 | % | 0.30 | 0 | 0 | 1.65 | -0.78 | 0.13 | -0.01 | 10/27/2026 3:59:51 PM EST | |||
| 10.00 | 3.00 | 4.30 | 3.65 | % | 0.36 | 0 | 0 | 1.74 | -0.86 | 0.10 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 11.00 | 3.90 | 5.20 | 4.55 | % | 0.41 | 0 | 0 | 1.79 | -0.91 | 0.07 | 0.00 | 10/27/2026 3:59:51 PM EST |