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 | 3.55 | 3.35 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 1.00 | 2.59 | 2.96 | 2.91 | 0.00 | 0.00% | 0 | 1 | 5.79 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 1.50 | 2.08 | 2.38 | 2.38 | 0.00 | 0.00% | 0 | 342 | 0.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 2.00 | 1.57 | 1.78 | 1.91 | 0.00 | 0.00% | 0 | 34 | 0.00 | 0.99 | 0.03 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 2.50 | 1.16 | 1.25 | 1.17 | 0.00 | 0.00% | 0 | 62 | 1.44 | 0.95 | 0.11 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 3.00 | 0.70 | 0.80 | 0.76 | 0.00 | 0.00% | 0 | 30 | 1.41 | 0.84 | 0.27 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 3.50 | 0.41 | 0.54 | 0.42 | 0.00 | 0.00% | 0 | 156 | 0.95 | 0.65 | 0.43 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 4.00 | 0.23 | 0.26 | 0.23 | 0.00 | 0.00% | 0 | 2,035 | 0.92 | 0.44 | 0.43 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 4.50 | 0.11 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,365 | 0.96 | 0.29 | 0.34 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 5.00 | 0.06 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 848 | 1.04 | 0.20 | 0.26 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 5.50 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 380 | 0.97 | 0.15 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 6.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,515 | 1.11 | 0.10 | 0.14 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 552 | 1.96 | 0.03 | 0.07 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 229 | 2.44 | 0.01 | 0.04 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 17 | 2.92 | 0.01 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 1,869 | 2.55 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.34 | 0.25 | 0.00 | 0.00% | 0 | 46 | 3.15 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 48 | 2.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.33 | 0.10 | 0.00 | 0.00% | 0 | 9 | 3.35 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 10.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 473 | 1.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.33 | 0.03 | 0.00 | 0.00% | 0 | 331 | 3.63 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.39 | 0.03 | 0.00 | 0.00% | 0 | 18 | 4.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 29 | 2.56 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 0.01 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 2.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1,137 | 1.37 | -0.01 | 0.03 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 2.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 446 | 1.06 | -0.05 | 0.11 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 3.00 | 0.07 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 248 | 0.94 | -0.16 | 0.27 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 3.50 | 0.21 | 0.28 | 0.23 | 0.00 | 0.00% | 0 | 246 | 0.94 | -0.35 | 0.43 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 4.00 | 0.50 | 0.57 | 0.51 | 0.00 | 0.00% | 0 | 1,250 | 0.98 | -0.56 | 0.43 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 4.50 | 0.85 | 1.09 | 0.88 | 0.00 | 0.00% | 0 | 1,083 | 1.14 | -0.71 | 0.34 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 5.00 | 1.14 | 1.46 | 1.37 | 0.00 | 0.00% | 0 | 334 | 1.90 | -0.80 | 0.26 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 5.50 | 1.73 | 2.01 | 1.72 | 0.00 | 0.00% | 0 | 61 | 1.82 | -0.85 | 0.19 | -0.01 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 6.00 | 2.28 | 2.47 | 2.35 | 0.00 | 0.00% | 0 | 347 | 2.17 | -0.90 | 0.14 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 6.50 | 2.73 | 2.99 | 0.99 | 0.00 | 0.00% | 0 | 5 | 2.16 | -0.97 | 0.07 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 7.00 | 3.25 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 14 | 2.37 | -0.99 | 0.04 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 7.50 | 3.70 | 4.10 | 2.42 | 0.00 | 0.00% | 0 | 15 | 3.33 | -0.99 | 0.02 | 0.00 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 8.00 | 4.25 | 4.50 | 3.75 | 0.00 | 0.00% | 0 | 2 | 2.85 | -1.00 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 8.50 | 4.70 | 4.95 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 9.00 | 5.20 | 5.60 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 9.50 | 5.70 | 6.15 | % | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 10.00 | 6.20 | 6.35 | 4.75 | 0.00 | 0.00% | 0 | 14 | 2.94 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 11.00 | 7.20 | 7.45 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 12.00 | 8.20 | 8.35 | 6.45 | 0.00 | 0.00% | 0 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |