Options Chain for FOSSIL GROUP INC COM (FOSL) - $3.72 as of 1/30/2026 3:06:13 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 | 2.20 | 3.40 | 2.80 | 2.95 | 0.00 | 0.00% | 2.80 | 0 | 259 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:00 PM EST |
| 2.00 | 1.25 | 2.20 | 1.73 | 2.20 | 0.00 | 0.00% | 0.86 | 0 | 471 | 3.55 | 0.93 | 0.08 | 0.00 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 3.00 | 0.45 | 1.35 | 0.90 | 1.33 | 0.00 | 0.00% | 0.30 | 0 | 1,962 | 2.26 | 0.74 | 0.19 | -0.01 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 4.00 | 0.20 | 0.70 | 0.45 | 0.50 | -0.25 | -33.34% | 0.11 | 3 | 1,512 | 1.13 | 0.52 | 0.24 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 5.00 | 0.15 | 0.75 | 0.45 | 0.55 | 0.00 | 0.00% | 0.09 | 0 | 1,439 | 1.59 | 0.34 | 0.22 | -0.01 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1,003 | 1.76 | 0.22 | 0.17 | -0.01 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.84 | 0.14 | 0.13 | 0.00 | 1/6/2026 | 1/30/2026 4:00:00 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 | 0.13 | 0.00 | 0.00% | 0.10 | 0 | 154 | 3.74 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/30/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.15 | 0 | 228 | 3.41 | -0.07 | 0.08 | 0.00 | 1/13/2026 | 1/30/2026 4:00:00 PM EST |
| 3.00 | 0.15 | 0.45 | 0.30 | 0.30 | +0.07 | +30.44% | 0.10 | 103 | 253 | 1.19 | -0.26 | 0.19 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 4.00 | 0.95 | 1.05 | 1.00 | 0.96 | +0.03 | +3.23% | 0.25 | 3 | 99 | 1.51 | -0.48 | 0.24 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 5.00 | 1.25 | 1.95 | 1.60 | 1.67 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.94 | -0.66 | 0.22 | -0.01 | 12/11/2025 | 1/30/2026 4:00:00 PM EST |
| 6.00 | 2.00 | 3.20 | 2.60 | 4.22 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.84 | -0.78 | 0.17 | -0.01 | 11/18/2025 | 1/30/2026 4:00:00 PM EST |
| 7.00 | 2.80 | 4.00 | 3.40 | % | 0.49 | 0 | 0 | 2.75 | -0.86 | 0.13 | 0.00 | 1/30/2026 4:00:00 PM EST |