Options Chain for FOSSIL GROUP INC COM (FOSL) - $3.69 as of 12/26/2025 2:56:25 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 | 2.20 | 3.20 | 2.70 | % | 2.70 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 2.00 | 1.40 | 2.10 | 1.75 | % | 0.88 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 3.00 | 0.45 | 1.15 | 0.80 | 0.80 | 0.00 | 0.00% | 0.27 | 0 | 111 | 2.27 | 0.90 | 0.33 | 0.00 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 4.00 | 0.20 | 0.35 | 0.28 | 0.27 | +0.05 | +22.73% | 0.07 | 15 | 282 | 1.01 | 0.46 | 0.42 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.08 | +400.00% | 0.02 | 12 | 195 | 1.21 | 0.16 | 0.24 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.72 | 0.04 | 0.09 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.13 | 0.01 | 0.03 | 0.00 | 12/26/2025 3:59:50 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 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 20 | 2.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 152 | 1.29 | -0.10 | 0.33 | 0.00 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 4.00 | 0.20 | 0.90 | 0.55 | 0.55 | 0.00 | 0.00% | 0.14 | 0 | 14 | 2.05 | -0.54 | 0.42 | -0.01 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 5.00 | 1.05 | 1.75 | 1.40 | % | 0.28 | 0 | 0 | 2.39 | -0.84 | 0.24 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 6.00 | 1.95 | 2.70 | 2.33 | 2.44 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.77 | -0.96 | 0.09 | 0.00 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 7.00 | 2.60 | 3.90 | 3.25 | % | 0.46 | 0 | 0 | 3.77 | -0.99 | 0.03 | 0.00 | 12/26/2025 3:59:50 PM EST |