Options Chain for FOSSIL GROUP INC COM (FOSL) - $6.88 as of 10/16/2026 5:45:14 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 | 5.40 | 6.60 | 6.00 | % | 6.00 | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:51 PM EST | |||
| 2.00 | 4.40 | 5.60 | 5.00 | % | 2.50 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:51 PM EST | |||
| 3.00 | 3.40 | 4.60 | 4.00 | % | 1.33 | 0 | 0 | 3.71 | 1.00 | 0.01 | 0.00 | 10/16/2026 3:59:51 PM EST | |||
| 4.00 | 2.50 | 3.70 | 3.10 | % | 0.78 | 0 | 0 | 2.87 | 0.97 | 0.03 | -0.01 | 10/16/2026 3:59:51 PM EST | |||
| 5.00 | 1.50 | 2.65 | 2.08 | 2.37 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.95 | 0.89 | 0.08 | -0.01 | 10/12/2026 | 10/16/2026 3:59:51 PM EST |
| 6.00 | 1.00 | 1.40 | 1.20 | 1.30 | +0.50 | +62.50% | 0.20 | 28 | 50 | 0.92 | 0.76 | 0.14 | -0.01 | 10/16/2026 | 10/16/2026 3:59:51 PM EST |
| 7.00 | 0.70 | 1.40 | 1.05 | 0.72 | 0.00 | 0.00% | 0.15 | 0 | 186 | 1.14 | 0.60 | 0.17 | -0.02 | 10/15/2026 | 10/16/2026 3:59:51 PM EST |
| 8.00 | 0.35 | 0.65 | 0.50 | 0.45 | +0.09 | +25.00% | 0.06 | 2 | 1,011 | 0.92 | 0.44 | 0.18 | -0.02 | 10/16/2026 | 10/16/2026 3:59:51 PM EST |
| 9.00 | 0.10 | 0.75 | 0.43 | % | 0.05 | 0 | 0 | 1.09 | 0.30 | 0.15 | -0.01 | 10/16/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 1.92 | 0.20 | 0.12 | -0.01 | 10/16/2026 3:59:51 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 | 3.77 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | 0.37 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.96 | 0.00 | 0.01 | 0.00 | 10/2/2026 | 10/16/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.70 | 0.35 | 0.39 | 0.00 | 0.00% | 0.09 | 0 | 6 | 2.92 | -0.03 | 0.03 | -0.01 | 10/2/2026 | 10/16/2026 3:59:51 PM EST |
| 5.00 | 0.05 | 0.60 | 0.33 | 0.42 | 0.00 | 0.00% | 0.07 | 0 | 175 | 1.40 | -0.11 | 0.08 | -0.01 | 10/14/2026 | 10/16/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 1.84 | -0.24 | 0.14 | -0.01 | 10/16/2026 3:59:51 PM EST | |||
| 7.00 | 0.05 | 1.40 | 0.73 | 0.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.73 | -0.40 | 0.17 | -0.02 | 10/6/2026 | 10/16/2026 3:59:51 PM EST |
| 8.00 | 0.80 | 2.10 | 1.45 | % | 0.18 | 0 | 0 | 1.81 | -0.56 | 0.18 | -0.02 | 10/16/2026 3:59:51 PM EST | |||
| 9.00 | 1.60 | 2.80 | 2.20 | 2.28 | 0.00 | 0.00% | 0.24 | 0 | 40 | 1.79 | -0.70 | 0.15 | -0.01 | 10/14/2026 | 10/16/2026 3:59:51 PM EST |
| 10.00 | 3.00 | 3.40 | 3.20 | 3.05 | -0.05 | -1.62% | 0.32 | 5 | 3 | 1.54 | -0.80 | 0.12 | -0.01 | 10/16/2026 | 10/16/2026 3:59:51 PM EST |