Options Chain for FUBOTV INC COM (FUBO) - $3.76 as of 2/21/2025 8:24:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 3.70 | 3.56 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:04 PM EST |
| 1.00 | 2.55 | 2.78 | 3.32 | +0.43 | +14.88% | 3 | 14 | 9.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 1.50 | 2.03 | 2.28 | 2.52 | -0.13 | -4.91% | 2 | 7 | 7.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 2.00 | 1.71 | 1.78 | 1.78 | +0.03 | +1.72% | 3 | 42 | 4.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 2.50 | 1.07 | 1.29 | 1.30 | -0.05 | -3.71% | 9 | 6,994 | 2.18 | 0.98 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 3.00 | 0.72 | 0.82 | 0.84 | +0.06 | +7.70% | 48 | 235 | 1.38 | 0.90 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 3.50 | 0.37 | 0.44 | 0.43 | -0.06 | -12.25% | 925 | 1,687 | 1.26 | 0.68 | 0.50 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 4.00 | 0.21 | 0.23 | 0.23 | 0.00 | 0.00% | 8,991 | 5,835 | 1.52 | 0.42 | 0.51 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 4.50 | 0.10 | 0.13 | 0.13 | +0.02 | +18.19% | 2,421 | 6,362 | 1.70 | 0.26 | 0.37 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 5.00 | 0.08 | 0.09 | 0.09 | +0.04 | +80.00% | 8,197 | 5,825 | 1.93 | 0.17 | 0.26 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 5.50 | 0.05 | 0.06 | 0.06 | +0.02 | +50.00% | 250 | 3,897 | 2.05 | 0.12 | 0.18 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 6.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 969 | 3,320 | 2.14 | 0.08 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 6.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 90 | 827 | 2.21 | 0.07 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 180 | 2,808 | 2.49 | 0.05 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 9 | 854 | 2.79 | 0.03 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 8.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 4 | 1,259 | 2.75 | 0.02 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 0.06 | 0.01 | -0.05 | -83.34% | 3 | 9 | 3.62 | 0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 181 | 4.24 | 0.00 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 9.50 | 0.00 | 0.22 | 0.02 | +0.01 | +100.00% | 15 | 5 | 3.28 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 223 | 3.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.27 | 0.01 | -0.03 | -75.00% | 4 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 12.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 209 | 578 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 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 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:04 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,344 | 3.38 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 248 | 2.41 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 2.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 265 | 1.65 | -0.02 | 0.05 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 3.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 333 | 118 | 1.36 | -0.10 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 3.50 | 0.15 | 0.17 | 0.17 | +0.06 | +54.55% | 795 | 1,347 | 1.36 | -0.32 | 0.50 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 4.00 | 0.44 | 0.47 | 0.45 | +0.08 | +21.63% | 1,001 | 3,974 | 1.51 | -0.58 | 0.51 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 4.50 | 0.83 | 0.99 | 0.86 | +0.10 | +13.16% | 126 | 552 | 2.04 | -0.74 | 0.37 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 5.00 | 1.28 | 1.41 | 1.07 | -0.19 | -15.08% | 8 | 62 | 3.94 | -0.83 | 0.26 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 5.50 | 1.52 | 1.86 | 1.74 | 0.00 | 0.00% | 0 | 748 | 4.27 | -0.88 | 0.18 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 6.00 | 2.24 | 2.48 | 2.05 | 0.00 | 0.00% | 0 | 31 | 2.48 | -0.92 | 0.13 | -0.01 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 6.50 | 2.57 | 2.95 | 2.50 | 0.00 | 0.00% | 0 | 0 | 3.98 | -0.93 | 0.11 | -0.01 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 7.00 | 2.84 | 3.30 | 2.97 | 0.00 | 0.00% | 0 | 1 | 3.04 | -0.95 | 0.08 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 7.50 | 3.65 | 3.80 | % | 0 | 0 | 3.27 | -0.97 | 0.05 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 8.00 | 4.10 | 4.30 | % | 0 | 0 | 3.49 | -0.98 | 0.04 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 8.50 | 4.65 | 4.80 | % | 0 | 0 | 3.69 | -0.99 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 9.00 | 4.85 | 5.30 | % | 0 | 0 | 3.88 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 9.50 | 5.65 | 5.80 | % | 0 | 0 | 4.05 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 10.00 | 5.85 | 6.30 | % | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 11.00 | 7.05 | 7.30 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 12.00 | 7.65 | 8.30 | % | 0 | 0 | 8.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |