Options Chain for FUBOTV INC COM (FUBO) - $2.42 as of 5/5/2025 3:08:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.86 | 2.36 | 1.92 | -0.68 | -26.16% | 4 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 1.00 | 1.46 | 1.53 | 1.40 | -0.10 | -6.67% | 1 | 3 | 5.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 1.50 | 1.00 | 1.25 | 0.96 | -0.10 | -9.44% | 23 | 7 | 3.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 2.00 | 0.50 | 0.54 | 0.50 | +0.04 | +8.70% | 248 | 266 | 1.68 | 0.98 | 0.21 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 2.50 | 0.10 | 0.11 | 0.11 | +0.01 | +10.00% | 19,885 | 2,704 | 0.96 | 0.54 | 1.51 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 3,240 | 6,479 | 1.28 | 0.07 | 0.43 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 586 | 3,863 | 1.87 | 0.00 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 2,523 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 681 | 2.89 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 846 | 3.30 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 821 | 3.66 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 6.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 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 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 12 | 2.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 2.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 834 | 312 | 1.57 | -0.02 | 0.21 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 2.50 | 0.06 | 0.10 | 0.10 | -0.08 | -44.45% | 862 | 2,225 | 0.91 | -0.46 | 1.51 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 3.00 | 0.48 | 0.52 | 0.52 | -0.08 | -13.34% | 274 | 1,895 | 1.57 | -0.93 | 0.43 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 3.50 | 0.97 | 1.02 | 0.99 | +0.03 | +3.13% | 70 | 829 | 2.17 | -1.00 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 4.00 | 1.47 | 1.64 | 1.59 | +0.12 | +8.17% | 7 | 68 | 3.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 4.50 | 1.97 | 2.04 | 2.11 | +0.27 | +14.68% | 5 | 8 | 3.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 5.00 | 2.47 | 2.57 | 2.37 | 0.00 | 0.00% | 0 | 1 | 4.03 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 5.50 | 2.97 | 3.05 | 3.20 | +0.78 | +32.24% | 2 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 6.00 | 3.40 | 3.55 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 6.50 | 3.95 | 4.05 | 4.13 | % | 1 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |