Options Chain for FOSSIL GROUP INC COM (FOSL) - $3.95 as of 5/12/2026 9:05:34 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 | 2.60 | 3.80 | 3.20 | % | 3.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 2.00 | 1.60 | 2.75 | 2.18 | % | 1.09 | 0 | 11 | 4.74 | 0.97 | 0.04 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 3.00 | 0.70 | 1.65 | 1.18 | 1.05 | -0.34 | -24.46% | 0.39 | 17 | 140 | 2.47 | 0.84 | 0.15 | -0.01 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 4.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.29 | -34.53% | 0.16 | 106 | 115 | 1.13 | 0.61 | 0.25 | -0.01 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 307 | 2.07 | 0.38 | 0.25 | -0.01 | 5/8/2026 | 5/12/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 592 | 2.20 | 0.22 | 0.19 | -0.01 | 4/28/2026 | 5/12/2026 4:00:04 PM EST |
| 7.00 | 0.05 | 0.50 | 0.28 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 57 | 1.70 | 0.14 | 0.14 | -0.01 | 4/29/2026 | 5/12/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 101 | 3.09 | 0.06 | 0.08 | 0.00 | 4/20/2026 | 5/12/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.31 | 0.03 | 0.05 | 0.00 | 5/12/2026 4:00:04 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 | 0.05 | 0.00 | 0.00% | 0.38 | 0 | 4 | 9.86 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/12/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.12 | 0 | 31 | 3.74 | -0.03 | 0.04 | 0.00 | 3/24/2026 | 5/12/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 20 | 1.66 | -0.16 | 0.15 | -0.01 | 5/12/2026 4:00:04 PM EST | |||
| 4.00 | 0.05 | 1.00 | 0.53 | 0.39 | 0.00 | 0.00% | 0.13 | 0 | 174 | 2.14 | -0.39 | 0.25 | -0.01 | 5/7/2026 | 5/12/2026 4:00:04 PM EST |
| 5.00 | 0.60 | 2.15 | 1.38 | 1.20 | 0.00 | 0.00% | 0.28 | 0 | 100 | 3.13 | -0.62 | 0.25 | -0.01 | 5/7/2026 | 5/12/2026 4:00:04 PM EST |
| 6.00 | 1.45 | 3.00 | 2.23 | % | 0.37 | 0 | 3 | 3.30 | -0.78 | 0.19 | -0.01 | 5/12/2026 4:00:04 PM EST | |||
| 7.00 | 2.30 | 3.60 | 2.95 | % | 0.42 | 0 | 0 | 2.85 | -0.86 | 0.14 | -0.01 | 5/12/2026 4:00:04 PM EST | |||
| 8.00 | 3.20 | 4.60 | 3.90 | % | 0.49 | 0 | 0 | 3.16 | -0.94 | 0.08 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 9.00 | 4.20 | 5.50 | 4.85 | % | 0.54 | 0 | 0 | 3.20 | -0.97 | 0.05 | 0.00 | 5/12/2026 4:00:04 PM EST |