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 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 1.00 | 2.60 | 2.76 | 2.71 | 0.00 | 0.00% | 0 | 3 | 5.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 1.50 | 2.12 | 2.29 | 2.39 | 0.00 | 0.00% | 0 | 71 | 0.00 | 0.99 | 0.02 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 2.00 | 1.63 | 1.78 | 1.76 | 0.00 | 0.00% | 0 | 54 | 1.66 | 0.97 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 2.50 | 1.01 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 3,106 | 1.45 | 0.91 | 0.13 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 3.00 | 0.75 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 170 | 1.45 | 0.81 | 0.25 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 3.50 | 0.53 | 0.58 | 0.57 | 0.00 | 0.00% | 0 | 255 | 0.95 | 0.64 | 0.34 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 4.00 | 0.34 | 0.37 | 0.35 | 0.00 | 0.00% | 0 | 1,064 | 0.97 | 0.47 | 0.35 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 4.50 | 0.20 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 425 | 1.05 | 0.34 | 0.31 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 5.00 | 0.14 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 738 | 1.05 | 0.25 | 0.25 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 5.50 | 0.09 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 605 | 1.08 | 0.18 | 0.20 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 6.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 724 | 1.14 | 0.13 | 0.16 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 6.50 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 655 | 1.18 | 0.10 | 0.12 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 7.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1,290 | 1.15 | 0.08 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 223 | 1.62 | 0.03 | 0.06 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 8.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 316 | 1.47 | 0.03 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 9 | 2.53 | 0.01 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 155 | 2.44 | 0.01 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 9.50 | 0.01 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.11 | 0.01 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 223 | 2.37 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 39 | 2.17 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 95 | 2.09 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 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 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 1 | 6.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,342 | 1.62 | -0.01 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 2.00 | 0.01 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 105 | 1.36 | -0.03 | 0.05 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 2.50 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 111 | 1.00 | -0.09 | 0.13 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 3.00 | 0.06 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 31 | 0.95 | -0.19 | 0.25 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 3.50 | 0.32 | 0.37 | 0.33 | 0.00 | 0.00% | 0 | 299 | 0.98 | -0.36 | 0.34 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 4.00 | 0.62 | 0.87 | 0.63 | 0.00 | 0.00% | 0 | 220 | 1.00 | -0.53 | 0.35 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 4.50 | 0.83 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 47 | 0.85 | -0.66 | 0.31 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 5.00 | 1.41 | 1.47 | 1.45 | 0.00 | 0.00% | 0 | 33 | 1.51 | -0.75 | 0.25 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 5.50 | 1.84 | 2.01 | 1.82 | 0.00 | 0.00% | 0 | 11 | 1.21 | -0.82 | 0.20 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 6.00 | 2.16 | 2.47 | 2.19 | 0.00 | 0.00% | 0 | 16 | 1.72 | -0.87 | 0.16 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 6.50 | 2.79 | 2.99 | % | 0 | 0 | 1.71 | -0.90 | 0.12 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 7.00 | 3.30 | 3.45 | % | 0 | 0 | 2.39 | -0.92 | 0.10 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 7.50 | 3.75 | 3.90 | % | 0 | 0 | 2.64 | -0.97 | 0.06 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 8.00 | 4.25 | 4.45 | % | 0 | 0 | 1.96 | -0.97 | 0.05 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 8.50 | 4.75 | 4.95 | % | 0 | 0 | 2.63 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 9.00 | 5.25 | 5.40 | % | 0 | 0 | 1.96 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 9.50 | 5.75 | 5.90 | % | 0 | 0 | 2.05 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 10.00 | 6.25 | 6.40 | % | 0 | 0 | 4.06 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 11.00 | 7.25 | 7.40 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 12.00 | 8.25 | 8.40 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |