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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.73 | 2.80 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 1.50 | 2.11 | 2.31 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 2.00 | 1.75 | 1.84 | 1.87 | % | 2 | 0 | 1.51 | 0.97 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 2.50 | 1.31 | 1.38 | 1.50 | % | 20 | 0 | 0.87 | 0.90 | 0.13 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 3.00 | 0.77 | 1.00 | 0.94 | -0.08 | -7.85% | 70 | 3 | 0.77 | 0.78 | 0.21 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 3.50 | 0.64 | 0.72 | 0.68 | -0.07 | -9.34% | 59 | 2 | 0.98 | 0.64 | 0.27 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 4.00 | 0.47 | 0.52 | 0.50 | -0.05 | -9.10% | 4,547 | 11 | 1.03 | 0.51 | 0.28 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 4.50 | 0.30 | 0.54 | 0.27 | -0.03 | -10.00% | 305 | 7 | 0.99 | 0.40 | 0.25 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 5.00 | 0.26 | 0.29 | 0.27 | % | 503 | 0 | 1.10 | 0.31 | 0.23 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 5.50 | 0.18 | 0.23 | 0.25 | % | 12 | 0 | 1.15 | 0.24 | 0.20 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 6.00 | 0.15 | 0.18 | 0.16 | % | 149 | 0 | 1.16 | 0.19 | 0.17 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 7.00 | 0.07 | 0.12 | 0.12 | % | 2 | 0 | 2.00 | 0.09 | 0.11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.31 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.11 | % | 0 | 0 | 1.50 | -0.03 | 0.05 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 2.50 | 0.06 | 0.09 | % | 0 | 0 | 0.94 | -0.10 | 0.13 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 3.00 | 0.18 | 0.61 | 0.19 | -0.01 | -5.00% | 42 | 4 | 0.93 | -0.22 | 0.21 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 3.50 | 0.39 | 0.58 | 0.40 | +0.01 | +2.57% | 5 | 3 | 1.12 | -0.36 | 0.27 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 4.00 | 0.67 | 0.73 | 0.70 | +0.06 | +9.38% | 17 | 8 | 0.96 | -0.49 | 0.28 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 4.50 | 0.86 | 1.12 | 0.93 | % | 2 | 0 | 1.03 | -0.60 | 0.25 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 5.00 | 1.46 | 1.68 | % | 0 | 0 | 1.20 | -0.69 | 0.23 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 5.50 | 1.69 | 1.96 | % | 0 | 0 | 0.99 | -0.76 | 0.20 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 6.00 | 2.35 | 2.43 | % | 0 | 0 | 1.76 | -0.81 | 0.17 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 7.00 | 3.25 | 3.40 | % | 0 | 0 | 1.04 | -0.91 | 0.11 | 0.00 | 2/21/2025 4:00:04 PM EST |