Options Chain for FOSSIL GROUP INC COM (FOSL) - $5.35 as of 8/30/2026 9:02:03 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 | 3.70 | 4.70 | 4.20 | 3.45 | 0.00 | 0.00% | 4.20 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/31/2026 3:59:57 PM EST |
| 2.00 | 2.60 | 3.80 | 3.20 | 3.86 | 0.00 | 0.00% | 1.60 | 0 | 108 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/31/2026 3:59:57 PM EST |
| 3.00 | 1.55 | 2.70 | 2.13 | 2.20 | 0.00 | 0.00% | 0.71 | 0 | 120 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 3:59:57 PM EST |
| 4.00 | 0.85 | 1.65 | 1.25 | 2.10 | 0.00 | 0.00% | 0.31 | 0 | 86 | 2.66 | 0.95 | 0.12 | 0.00 | 8/5/2026 | 8/31/2026 3:59:57 PM EST |
| 5.00 | 0.05 | 0.60 | 0.33 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 340 | 1.29 | 0.53 | 0.56 | -0.01 | 8/27/2026 | 8/31/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 219 | 2.41 | 0.11 | 0.30 | 0.00 | 8/24/2026 | 8/31/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 248 | 2.95 | 0.01 | 0.04 | 0.00 | 8/24/2026 | 8/31/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 156 | 2.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 25 | 3.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/31/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 12 | 6.96 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.12 | 0 | 22 | 4.54 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/31/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 197 | 1.47 | -0.05 | 0.12 | 0.00 | 8/24/2026 | 8/31/2026 3:59:57 PM EST |
| 5.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.10 | +50.00% | 0.07 | 11 | 214 | 0.74 | -0.47 | 0.56 | -0.01 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 6.00 | 0.40 | 1.55 | 0.98 | 0.70 | 0.00 | 0.00% | 0.16 | 0 | 76 | 2.11 | -0.89 | 0.30 | 0.00 | 8/25/2026 | 8/31/2026 3:59:57 PM EST |
| 7.00 | 1.35 | 2.30 | 1.83 | 1.67 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.05 | -0.99 | 0.04 | 0.00 | 8/28/2026 | 8/31/2026 3:59:57 PM EST |
| 8.00 | 2.30 | 3.20 | 2.75 | 2.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 8/31/2026 3:59:57 PM EST |
| 9.00 | 3.30 | 4.30 | 3.80 | % | 0.42 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 10.00 | 4.30 | 5.30 | 4.80 | % | 0.48 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 11.00 | 5.30 | 6.40 | 5.85 | % | 0.53 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST |