Options Chain for FOSSIL GROUP INC COM (FOSL) - $4.22 as of 3/26/2026 4:40:47 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 | 2.50 | 3.70 | 3.10 | 3.00 | 0.00 | 0.00% | 3.10 | 0 | 1 | 7.17 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 2.00 | 1.80 | 2.55 | 2.18 | % | 1.09 | 0 | 0 | 3.14 | 0.96 | 0.04 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 3.00 | 0.90 | 1.65 | 1.28 | 1.20 | 0.00 | 0.00% | 0.43 | 0 | 20 | 2.06 | 0.82 | 0.15 | 0.00 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 4.00 | 0.30 | 1.05 | 0.68 | % | 0.17 | 0 | 5 | 1.09 | 0.60 | 0.23 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 5.00 | 0.20 | 0.50 | 0.35 | % | 0.07 | 0 | 4 | 1.08 | 0.39 | 0.23 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.14 | 0.23 | 0.18 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.42 | 0.13 | 0.13 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.64 | 0.07 | 0.08 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.83 | 0.04 | 0.05 | 0.00 | 3/26/2026 3:59:55 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.00 | -0.04 | 0.04 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.42 | -0.18 | 0.15 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 4.00 | 0.25 | 1.00 | 0.63 | % | 0.16 | 0 | 0 | 1.13 | -0.40 | 0.23 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 5.00 | 0.90 | 1.65 | 1.28 | % | 0.26 | 0 | 0 | 1.71 | -0.61 | 0.23 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 6.00 | 1.80 | 2.55 | 2.18 | % | 0.36 | 0 | 0 | 1.92 | -0.77 | 0.18 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 7.00 | 2.50 | 3.70 | 3.10 | % | 0.44 | 0 | 0 | 2.46 | -0.87 | 0.13 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 8.00 | 3.50 | 4.70 | 4.10 | % | 0.51 | 0 | 0 | 2.68 | -0.93 | 0.08 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 9.00 | 4.50 | 5.70 | 5.10 | % | 0.57 | 0 | 0 | 2.87 | -0.96 | 0.05 | 0.00 | 3/26/2026 3:59:55 PM EST |