Options Chain for FOSSIL GROUP INC COM (FOSL) - $4.34 as of 2/20/2026 9:35:22 AM 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 | 2.90 | 4.00 | 3.45 | 3.45 | 0.00 | 0.00% | 3.45 | 0 | 259 | 7.43 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 2.00 | 2.00 | 3.20 | 2.60 | 2.51 | 0.00 | 0.00% | 1.30 | 0 | 471 | 5.15 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 3.00 | 1.00 | 2.10 | 1.55 | 0.95 | -0.45 | -32.15% | 0.52 | 5 | 1,998 | 2.95 | 0.89 | 0.13 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 4.00 | 0.65 | 1.35 | 1.00 | 1.05 | +0.25 | +31.25% | 0.25 | 3 | 1,604 | 2.32 | 0.68 | 0.18 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 5.00 | 0.30 | 0.80 | 0.55 | 0.60 | +0.13 | +27.66% | 0.11 | 11 | 1,328 | 1.50 | 0.49 | 0.19 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.28 | -0.02 | -6.67% | 0.02 | 154 | 1,003 | 1.16 | 0.34 | 0.17 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.23 | 0.22 | 0.14 | -0.01 | 1/6/2026 | 2/20/2026 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 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.10 | 0 | 154 | 5.22 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/20/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.19 | 0 | 228 | 5.54 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 3:59:59 PM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.03 | 3 | 406 | 1.22 | -0.11 | 0.13 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 4.00 | 0.15 | 0.50 | 0.33 | 0.39 | -0.16 | -29.10% | 0.08 | 79 | 112 | 1.11 | -0.32 | 0.18 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 5.00 | 0.55 | 1.95 | 1.25 | 0.90 | -0.35 | -28.00% | 0.25 | 2 | 12 | 1.81 | -0.51 | 0.19 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 6.00 | 1.30 | 2.45 | 1.88 | 4.22 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.81 | -0.66 | 0.17 | -0.01 | 11/18/2025 | 2/20/2026 3:59:59 PM EST |
| 7.00 | 2.00 | 3.60 | 2.80 | % | 0.40 | 0 | 0 | 3.52 | -0.78 | 0.14 | -0.01 | 2/20/2026 3:59:59 PM EST |