Options Chain for FOSSIL GROUP INC COM (FOSL) - $4.12 as of 7/14/2026 11:03:46 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 | 2.35 | 3.90 | 3.13 | 3.50 | 0.00 | 0.00% | 3.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/14/2026 11:59:01 AM EST |
| 2.00 | 1.35 | 2.75 | 2.05 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 11:59:01 AM EST | |||
| 3.00 | 0.35 | 1.80 | 1.08 | 1.31 | 0.00 | 0.00% | 0.36 | 0 | 8 | 9.33 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 11:59:01 AM EST |
| 4.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.12 | 0 | 17 | 6.13 | 0.63 | 1.36 | -0.02 | 7/7/2026 | 7/14/2026 11:59:01 AM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 130 | 3.59 | 0.00 | 0.02 | 0.00 | 6/22/2026 | 7/14/2026 11:59:01 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.96 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/14/2026 11:59:01 AM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 9.19 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:59:01 AM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:59:01 AM 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 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 11:59:01 AM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.03 | 4 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.44 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 11:59:01 AM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 210 | 0.74 | -0.37 | 1.36 | -0.02 | 7/13/2026 | 7/14/2026 11:59:01 AM EST |
| 5.00 | 0.25 | 1.65 | 0.95 | % | 0.19 | 0 | 0 | 6.84 | -1.00 | 0.02 | 0.00 | 7/14/2026 11:59:01 AM EST | |||
| 6.00 | 1.25 | 2.65 | 1.95 | % | 0.33 | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:59:01 AM EST | |||
| 7.00 | 2.20 | 3.70 | 2.95 | % | 0.42 | 0 | 0 | 9.75 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:59:01 AM EST | |||
| 8.00 | 3.10 | 4.50 | 3.80 | % | 0.47 | 0 | 0 | 9.27 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:59:01 AM EST |