Options Chain for FUBOTV INC COM (FUBO) - $3.68 as of 1/22/2025 8:47:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.99 | 3.45 | 3.49 | 0.00 | 0.00% | 0 | 110 | 0.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 1.00 | 2.52 | 2.93 | 2.70 | 0.00 | 0.00% | 0 | 77 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 1.50 | 2.01 | 2.29 | 2.31 | 0.00 | 0.00% | 0 | 506 | 9.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 2.00 | 1.64 | 1.87 | 1.66 | 0.00 | 0.00% | 0 | 150 | 6.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 2.50 | 0.98 | 1.41 | 1.20 | 0.00 | 0.00% | 0 | 305 | 8.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 3.00 | 0.66 | 0.80 | 0.72 | 0.00 | 0.00% | 0 | 1,006 | 1.92 | 1.00 | 0.15 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 3.50 | 0.24 | 0.27 | 0.25 | 0.00 | 0.00% | 0 | 926 | 1.11 | 0.72 | 1.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 4.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 9,157 | 1.21 | 0.23 | 0.76 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 4.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 5,564 | 1.67 | 0.03 | 0.18 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 7,422 | 2.03 | 0.00 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,626 | 2.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,990 | 2.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,927 | 3.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,244 | 3.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 789 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 24,561 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 348 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 584 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 517 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 914 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,677 | 3.55 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 549 | 2.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 6,439 | 1.51 | 0.00 | 0.15 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 3.50 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 4,306 | 1.05 | -0.28 | 1.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 4.00 | 0.37 | 0.38 | 0.37 | 0.00 | 0.00% | 0 | 3,551 | 1.13 | -0.77 | 0.76 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 4.50 | 0.74 | 0.88 | 0.87 | 0.00 | 0.00% | 0 | 701 | 1.94 | -0.97 | 0.18 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 5.00 | 1.22 | 1.35 | 1.36 | 0.00 | 0.00% | 0 | 1,024 | 3.77 | -1.00 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 5.50 | 1.75 | 1.84 | 1.74 | 0.00 | 0.00% | 0 | 367 | 2.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 6.00 | 2.12 | 2.34 | 2.36 | 0.00 | 0.00% | 0 | 692 | 3.40 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 6.50 | 2.79 | 2.97 | 2.83 | 0.00 | 0.00% | 0 | 74 | 6.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 7.00 | 2.86 | 3.35 | 3.30 | 0.00 | 0.00% | 0 | 53 | 5.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 7.50 | 3.75 | 3.85 | 3.81 | 0.00 | 0.00% | 0 | 3 | 8.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 8.00 | 4.25 | 4.40 | 4.32 | 0.00 | 0.00% | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 8.50 | 4.75 | 4.85 | 4.74 | 0.00 | 0.00% | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 9.00 | 5.30 | 5.35 | 5.28 | 0.00 | 0.00% | 0 | 16 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 9.50 | 5.75 | 5.90 | 5.77 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 10.00 | 6.25 | 6.35 | 6.01 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 10.50 | 6.75 | 6.85 | % | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 11.00 | 6.55 | 7.35 | 5.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 11.50 | 7.75 | 7.90 | % | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 12.00 | 8.25 | 8.35 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |