Options Chain for FOSSIL GROUP INC COM (FOSL) - $5.30 as of 4/10/2026 6:10:34 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 | 3.70 | 5.10 | 4.40 | % | 4.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 2.00 | 2.70 | 4.10 | 3.40 | % | 1.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 3.00 | 1.70 | 3.10 | 2.40 | % | 0.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 4.00 | 0.70 | 2.10 | 1.40 | 0.95 | 0.00 | 0.00% | 0.35 | 0 | 81 | 9.07 | 0.98 | 0.06 | -0.01 | 4/13/2026 | 4/15/2026 3:59:38 PM EST |
| 5.00 | 0.05 | 0.60 | 0.33 | 0.65 | +0.40 | +160.00% | 0.07 | 3 | 139 | 2.06 | 0.74 | 0.38 | -0.07 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 736 | 1.32 | 0.30 | 0.41 | -0.08 | 4/2/2026 | 4/15/2026 3:59:38 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 44 | 6.39 | 0.07 | 0.15 | -0.02 | 3/31/2026 | 4/15/2026 3:59:38 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 8.66 | 0.01 | 0.03 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 9.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 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 | 0.70 | 0.35 | % | 0.35 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.09 | 0 | 137 | 9.58 | -0.02 | 0.06 | -0.01 | 4/6/2026 | 4/15/2026 3:59:38 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 107 | 6.29 | -0.26 | 0.38 | -0.07 | 4/10/2026 | 4/15/2026 3:59:38 PM EST |
| 6.00 | 0.10 | 1.35 | 0.73 | 1.12 | 0.00 | 0.00% | 0.12 | 0 | 21 | 6.32 | -0.70 | 0.41 | -0.08 | 4/7/2026 | 4/15/2026 3:59:38 PM EST |
| 7.00 | 1.30 | 2.30 | 1.80 | % | 0.26 | 0 | 0 | 7.73 | -0.93 | 0.15 | -0.02 | 4/15/2026 3:59:38 PM EST | |||
| 8.00 | 1.90 | 3.40 | 2.65 | % | 0.33 | 0 | 0 | 9.67 | -0.99 | 0.03 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 9.00 | 2.90 | 4.30 | 3.60 | % | 0.40 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST |