Options Chain for FOSSIL GROUP INC COM (FOSL) - $2.33 as of 11/13/2025 4:21:37 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 | 1.00 | 1.75 | 1.38 | 3.01 | 0.00 | 0.00% | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 10/15/2025 | 11/13/2025 1:58:56 PM EST |
| 2.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.12 | +66.67% | 0.15 | 120 | 662 | 2.03 | 0.62 | 0.63 | -0.01 | 11/13/2025 | 11/13/2025 1:58:56 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.03 | 10 | 334 | 3.60 | 0.15 | 0.37 | -0.01 | 11/13/2025 | 11/13/2025 1:58:56 PM EST |
| 4.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 349 | 8.93 | 0.02 | 0.08 | 0.00 | 11/12/2025 | 11/13/2025 1:58:56 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 213 | 0.00 | 0.00 | 0.01 | 0.00 | 11/5/2025 | 11/13/2025 1:58:56 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 1:58:56 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:58:56 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 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 8 | 7.08 | 0.00 | 0.01 | 0.00 | 11/10/2025 | 11/13/2025 1:58:56 PM EST |
| 2.00 | 0.15 | 0.20 | 0.18 | 0.16 | +0.01 | +6.67% | 0.09 | 32 | 236 | 1.83 | -0.38 | 0.63 | -0.01 | 11/13/2025 | 11/13/2025 1:58:56 PM EST |
| 3.00 | 0.80 | 1.20 | 1.00 | 0.95 | 0.00 | 0.00% | 0.33 | 0 | 540 | 4.45 | -0.85 | 0.37 | -0.01 | 11/12/2025 | 11/13/2025 1:58:56 PM EST |
| 4.00 | 1.45 | 2.15 | 1.80 | 2.01 | 0.00 | 0.00% | 0.45 | 0 | 98 | 5.28 | -0.98 | 0.08 | 0.00 | 11/5/2025 | 11/13/2025 1:58:56 PM EST |
| 5.00 | 2.40 | 3.50 | 2.95 | 2.60 | 0.00 | 0.00% | 0.59 | 0 | 56 | 9.03 | -1.00 | 0.01 | 0.00 | 10/17/2025 | 11/13/2025 1:58:56 PM EST |
| 6.00 | 3.30 | 4.50 | 3.90 | 3.93 | 0.00 | 0.00% | 0.65 | 0 | 2 | 9.70 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 1:58:56 PM EST |
| 7.00 | 4.30 | 5.50 | 4.90 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:58:56 PM EST |