Options Chain for FOSSIL GROUP INC COM (FOSL) - $1.31 as of 6/18/2025 8:44:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 490 | 3.50 | 0.95 | 0.43 | 0.00 | 6/11/2025 | 6/17/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 7,333 | 4.47 | 0.01 | 0.09 | 0.00 | 6/9/2025 | 6/17/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 700 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/17/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 979 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/17/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/17/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 6/17/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 71 | 3.85 | -0.05 | 0.43 | 0.00 | 6/9/2025 | 6/17/2025 3:59:54 PM EST |
| 2.00 | 0.65 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 14 | 4.78 | -0.99 | 0.09 | 0.00 | 5/30/2025 | 6/17/2025 3:59:54 PM EST |
| 3.00 | 1.35 | 1.75 | 1.68 | 0.00 | 0.00% | 0 | 10 | 7.19 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:54 PM EST |
| 4.00 | 2.60 | 2.75 | % | 0 | 0 | 8.71 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST | |||
| 5.00 | 3.60 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 6/17/2025 3:59:54 PM EST |
| 6.00 | 4.60 | 4.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST | |||
| 7.00 | 5.60 | 5.80 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 6/17/2025 3:59:54 PM EST |