Options Chain for FUBOTV INC COM (FUBO) - $4.21 as of 9/18/2025 12:40:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.65 | 4.05 | 3.85 | 3.97 | +0.27 | +7.30% | 7.70 | 1 | 1 | 6.06 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 11:58:50 AM EST |
| 1.00 | 2.65 | 3.85 | 3.25 | % | 3.25 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:58:50 AM EST | |||
| 1.50 | 2.73 | 3.00 | 2.87 | % | 1.91 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:58:50 AM EST | |||
| 2.00 | 2.22 | 2.57 | 2.40 | % | 1.20 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:58:50 AM EST | |||
| 2.50 | 1.85 | 1.99 | 1.92 | 2.07 | +0.29 | +16.30% | 0.77 | 1 | 0 | 1.16 | 0.99 | 0.03 | 0.00 | 9/18/2025 | 9/18/2025 11:58:50 AM EST |
| 3.00 | 1.41 | 1.49 | 1.45 | 1.34 | 0.00 | 0.00% | 0.48 | 0 | 114 | 1.07 | 0.94 | 0.10 | 0.00 | 9/17/2025 | 9/18/2025 11:58:50 AM EST |
| 3.50 | 0.99 | 1.05 | 1.02 | 1.07 | +0.17 | +18.89% | 0.29 | 5 | 52 | 0.74 | 0.83 | 0.20 | 0.00 | 9/18/2025 | 9/18/2025 11:58:50 AM EST |
| 4.00 | 0.70 | 0.73 | 0.72 | 0.74 | +0.10 | +15.63% | 0.18 | 13 | 253 | 0.84 | 0.68 | 0.28 | -0.01 | 9/18/2025 | 9/18/2025 11:58:50 AM EST |
| 4.50 | 0.48 | 0.51 | 0.50 | 0.49 | +0.09 | +22.50% | 0.11 | 203 | 1,401 | 0.89 | 0.53 | 0.30 | -0.01 | 9/18/2025 | 9/18/2025 11:58:50 AM EST |
| 5.00 | 0.32 | 0.36 | 0.34 | 0.36 | +0.06 | +20.00% | 0.07 | 206 | 497 | 0.96 | 0.41 | 0.28 | -0.01 | 9/18/2025 | 9/18/2025 11:58:50 AM EST |
| 5.50 | 0.23 | 0.26 | 0.25 | 0.25 | +0.06 | +31.58% | 0.05 | 25 | 138 | 1.00 | 0.32 | 0.24 | -0.01 | 9/18/2025 | 9/18/2025 11:58:50 AM EST |
| 6.00 | 0.18 | 0.21 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 245 | 1.07 | 0.25 | 0.20 | -0.01 | 9/17/2025 | 9/18/2025 11:58:50 AM EST |
| 6.50 | 0.14 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00% | 0.03 | 9 | 62 | 1.13 | 0.20 | 0.17 | -0.01 | 9/18/2025 | 9/18/2025 11:58:50 AM EST |
| 7.00 | 0.07 | 0.17 | 0.12 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 370 | 1.19 | 0.16 | 0.14 | 0.00 | 9/17/2025 | 9/18/2025 11:58:50 AM EST |
| 7.50 | 0.06 | 0.15 | 0.11 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.16 | 0.14 | 0.12 | 0.00 | 9/17/2025 | 9/18/2025 11:58:50 AM EST |
| 8.00 | 0.04 | 0.13 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.20 | 0.11 | 0.10 | 0.00 | 9/17/2025 | 9/18/2025 11:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:50 AM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:50 AM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:50 AM EST | |||
| 2.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.41 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 11:58:50 AM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.19 | -0.01 | 0.03 | 0.00 | 9/18/2025 11:58:50 AM EST | |||
| 3.00 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.91 | -0.06 | 0.10 | 0.00 | 9/17/2025 | 9/18/2025 11:58:50 AM EST |
| 3.50 | 0.11 | 0.14 | 0.13 | 0.12 | -0.04 | -25.00% | 0.04 | 201 | 85 | 0.82 | -0.17 | 0.20 | 0.00 | 9/18/2025 | 9/18/2025 11:58:50 AM EST |
| 4.00 | 0.27 | 0.33 | 0.30 | 0.37 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.86 | -0.32 | 0.28 | -0.01 | 9/17/2025 | 9/18/2025 11:58:50 AM EST |
| 4.50 | 0.56 | 0.60 | 0.58 | 0.55 | +0.04 | +7.85% | 0.13 | 1 | 4 | 0.89 | -0.47 | 0.30 | -0.01 | 9/18/2025 | 9/18/2025 11:58:50 AM EST |
| 5.00 | 0.89 | 1.00 | 0.95 | % | 0.19 | 0 | 0 | 0.93 | -0.59 | 0.28 | -0.01 | 9/18/2025 11:58:50 AM EST | |||
| 5.50 | 1.30 | 1.40 | 1.35 | % | 0.25 | 0 | 0 | 0.98 | -0.68 | 0.24 | -0.01 | 9/18/2025 11:58:50 AM EST | |||
| 6.00 | 1.73 | 1.85 | 1.79 | 1.77 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.02 | -0.75 | 0.20 | -0.01 | 9/12/2025 | 9/18/2025 11:58:50 AM EST |
| 6.50 | 2.19 | 2.33 | 2.26 | % | 0.35 | 0 | 0 | 1.09 | -0.80 | 0.17 | -0.01 | 9/18/2025 11:58:50 AM EST | |||
| 7.00 | 2.64 | 2.80 | 2.72 | % | 0.39 | 0 | 0 | 1.17 | -0.84 | 0.14 | 0.00 | 9/18/2025 11:58:50 AM EST | |||
| 7.50 | 3.00 | 3.30 | 3.15 | % | 0.42 | 0 | 0 | 1.47 | -0.86 | 0.12 | 0.00 | 9/18/2025 11:58:50 AM EST | |||
| 8.00 | 3.50 | 3.80 | 3.65 | % | 0.46 | 0 | 0 | 1.58 | -0.89 | 0.10 | 0.00 | 9/18/2025 11:58:50 AM EST |