Options Chain for FOSSIL GROUP INC COM (FOSL) - $3.10 as of 9/16/2025 8:44:15 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 | 2.00 | 2.15 | 2.08 | 2.20 | 0.00 | 0.00% | 2.08 | 0 | 646 | 9.25 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:52 PM EST |
| 2.00 | 0.85 | 1.10 | 0.98 | 1.10 | +0.05 | +4.77% | 0.49 | 359 | 2,068 | 2.32 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 3.00 | 0.15 | 0.25 | 0.20 | 0.10 | -0.05 | -33.34% | 0.07 | 1 | 2,124 | 1.37 | 0.62 | 1.04 | -0.02 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,609 | 2.47 | 0.02 | 0.15 | 0.00 | 9/8/2025 | 9/16/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 513 | 3.79 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 588 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:52 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 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 10,029 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/16/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,240 | 4.02 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 3:59:52 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 20 | 330 | 1.27 | -0.38 | 1.04 | -0.02 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 4.00 | 0.85 | 1.00 | 0.93 | 1.05 | 0.00 | 0.00% | 0.23 | 0 | 123 | 3.13 | -0.98 | 0.15 | 0.00 | 9/8/2025 | 9/16/2025 3:59:52 PM EST |
| 5.00 | 1.85 | 2.05 | 1.95 | 1.71 | 0.00 | 0.00% | 0.39 | 0 | 4 | 4.61 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 3:59:52 PM EST |
| 6.00 | 2.20 | 3.00 | 2.60 | 2.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:52 PM EST |