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 | 3.50 | 4.70 | 4.10 | % | 4.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 2.00 | 2.50 | 3.70 | 3.10 | % | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 3.00 | 1.75 | 2.50 | 2.13 | % | 0.71 | 0 | 1 | 7.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 4.00 | 0.75 | 1.25 | 1.00 | 0.95 | +0.49 | +106.53% | 0.25 | 1 | 83 | 2.84 | 0.98 | 0.07 | 0.00 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 5.00 | 0.10 | 0.45 | 0.28 | 0.35 | -0.11 | -23.92% | 0.06 | 1 | 150 | 1.11 | 0.57 | 0.68 | -0.03 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 737 | 1.70 | 0.08 | 0.26 | -0.01 | 4/2/2026 | 4/13/2026 10:58:55 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 44 | 6.03 | 0.00 | 0.01 | 0.00 | 3/31/2026 | 4/13/2026 10:58:55 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM 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 | 0.05 | 0.03 | % | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 9.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.32 | -0.02 | 0.07 | 0.00 | 4/6/2026 | 4/13/2026 10:58:55 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 107 | 3.68 | -0.43 | 0.68 | -0.03 | 4/10/2026 | 4/13/2026 10:58:55 AM EST |
| 6.00 | 0.60 | 1.35 | 0.98 | 1.12 | 0.00 | 0.00% | 0.16 | 0 | 21 | 3.44 | -0.92 | 0.26 | -0.01 | 4/7/2026 | 4/13/2026 10:58:55 AM EST |
| 7.00 | 1.60 | 2.35 | 1.98 | % | 0.28 | 0 | 0 | 4.50 | -1.00 | 0.01 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 8.00 | 2.40 | 3.60 | 3.00 | % | 0.38 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 9.00 | 3.10 | 4.60 | 3.85 | % | 0.43 | 0 | 10 | 7.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST |