Options Chain for FOSSIL GROUP INC COM (FOSL) - $4.50 as of 5/29/2026 2:26:17 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 | 2.70 | 4.40 | 3.55 | 3.47 | 0.00 | 0.00% | 3.55 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:49 PM EST |
| 2.00 | 1.70 | 3.00 | 2.35 | 2.25 | 0.00 | 0.00% | 1.18 | 0 | 16 | 6.31 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:49 PM EST |
| 3.00 | 0.70 | 2.30 | 1.50 | 1.45 | 0.00 | 0.00% | 0.50 | 0 | 317 | 5.04 | 0.99 | 0.11 | 0.00 | 5/28/2026 | 5/29/2026 1:58:49 PM EST |
| 4.00 | 0.50 | 0.80 | 0.65 | 0.72 | +0.32 | +80.00% | 0.16 | 36 | 293 | 1.30 | 0.64 | 0.30 | -0.01 | 5/29/2026 | 5/29/2026 1:58:49 PM EST |
| 5.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.04 | +19.05% | 0.05 | 6 | 360 | 1.23 | 0.36 | 0.26 | -0.01 | 5/29/2026 | 5/29/2026 1:58:49 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 591 | 1.70 | 0.19 | 0.18 | -0.01 | 5/28/2026 | 5/29/2026 1:58:49 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.91 | 0.09 | 0.11 | -0.01 | 5/15/2026 | 5/29/2026 1:58:49 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 101 | 3.06 | 0.04 | 0.06 | 0.00 | 4/20/2026 | 5/29/2026 1:58:49 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 3.63 | 0.02 | 0.03 | 0.00 | 5/29/2026 1:58:49 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 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:49 PM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 33 | 5.01 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:49 PM EST |
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 20 | 3.17 | -0.01 | 0.11 | 0.00 | 5/29/2026 1:58:49 PM EST | |||
| 4.00 | 0.05 | 1.05 | 0.55 | 0.42 | 0.00 | 0.00% | 0.14 | 0 | 176 | 1.66 | -0.36 | 0.30 | -0.01 | 5/20/2026 | 5/29/2026 1:58:49 PM EST |
| 5.00 | 0.40 | 1.60 | 1.00 | 1.20 | 0.00 | 0.00% | 0.20 | 0 | 100 | 2.70 | -0.64 | 0.26 | -0.01 | 5/7/2026 | 5/29/2026 1:58:49 PM EST |
| 6.00 | 0.75 | 2.40 | 1.58 | % | 0.26 | 0 | 3 | 2.77 | -0.81 | 0.18 | -0.01 | 5/29/2026 1:58:49 PM EST | |||
| 7.00 | 1.70 | 3.30 | 2.50 | 3.26 | 0.00 | 0.00% | 0.36 | 0 | 18 | 0.02 | -0.91 | 0.11 | -0.01 | 5/20/2026 | 5/29/2026 1:58:49 PM EST |
| 8.00 | 2.65 | 4.30 | 3.48 | % | 0.43 | 0 | 0 | 0.02 | -0.96 | 0.06 | 0.00 | 5/29/2026 1:58:49 PM EST | |||
| 9.00 | 3.60 | 5.30 | 4.45 | % | 0.49 | 0 | 0 | 0.01 | -0.98 | 0.03 | 0.00 | 5/29/2026 1:58:49 PM EST |