Options Chain for FOSSIL GROUP INC COM (FOSL) - $5.00 as of 7/31/2026 6:21:31 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 | 3.00 | 4.70 | 3.85 | 3.45 | 0.00 | 0.00% | 3.85 | 0 | 2 | 8.76 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/31/2026 3:59:59 PM EST |
| 2.00 | 2.10 | 3.70 | 2.90 | 2.00 | 0.00 | 0.00% | 1.45 | 0 | 108 | 4.36 | 1.00 | 0.01 | 0.00 | 5/28/2026 | 7/31/2026 3:59:59 PM EST |
| 3.00 | 1.15 | 2.70 | 1.93 | 2.00 | 0.00 | 0.00% | 0.64 | 0 | 122 | 2.79 | 0.94 | 0.06 | 0.00 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 4.00 | 0.40 | 1.95 | 1.18 | 0.78 | 0.00 | 0.00% | 0.29 | 0 | 79 | 2.21 | 0.79 | 0.16 | -0.01 | 7/21/2026 | 7/31/2026 3:59:59 PM EST |
| 5.00 | 0.45 | 1.00 | 0.73 | 0.75 | -0.10 | -11.77% | 0.15 | 1 | 234 | 0.98 | 0.58 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 137 | 1.63 | 0.39 | 0.21 | -0.01 | 7/20/2026 | 7/31/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 176 | 1.31 | 0.24 | 0.17 | -0.01 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 157 | 1.46 | 0.14 | 0.12 | 0.00 | 6/12/2026 | 7/31/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.27 | 0.08 | 0.08 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.45 | 0.04 | 0.05 | 0.00 | 7/31/2026 3:59:59 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 12 | 4.41 | 0.00 | 0.01 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.06 | -0.04 | -40.00% | 0.13 | 2 | 24 | 2.87 | -0.06 | 0.06 | 0.00 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.70 | 0.35 | 0.42 | 0.00 | 0.00% | 0.09 | 0 | 201 | 1.79 | -0.21 | 0.16 | -0.01 | 7/27/2026 | 7/31/2026 3:59:59 PM EST |
| 5.00 | 0.20 | 1.20 | 0.70 | 0.95 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.01 | -0.42 | 0.22 | -0.01 | 7/28/2026 | 7/31/2026 3:59:59 PM EST |
| 6.00 | 0.70 | 2.35 | 1.53 | % | 0.26 | 0 | 0 | 2.39 | -0.61 | 0.21 | -0.01 | 7/31/2026 3:59:59 PM EST | |||
| 7.00 | 1.65 | 2.70 | 2.18 | % | 0.31 | 0 | 0 | 1.82 | -0.76 | 0.17 | -0.01 | 7/31/2026 3:59:59 PM EST | |||
| 8.00 | 2.50 | 4.20 | 3.35 | 2.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.79 | -0.86 | 0.12 | 0.00 | 4/16/2026 | 7/31/2026 3:59:59 PM EST |
| 9.00 | 3.40 | 5.10 | 4.25 | % | 0.47 | 0 | 0 | 2.88 | -0.92 | 0.08 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 10.00 | 4.40 | 6.10 | 5.25 | % | 0.53 | 0 | 0 | 3.07 | -0.95 | 0.05 | 0.00 | 7/31/2026 3:59:59 PM EST |