Options Chain for FUBOTV INC COM (FUBO) - $3.01 as of 3/28/2025 7:56:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.02 | 2.87 | 2.80 | 0.00 | 0.00% | 0 | 79 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 1.00 | 1.85 | 1.94 | 2.10 | 0.00 | 0.00% | 0 | 194 | 1.91 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 1.50 | 1.21 | 1.64 | 1.44 | -0.21 | -12.73% | 15 | 1,626 | 1.33 | 0.98 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 2.00 | 0.93 | 0.99 | 0.98 | -0.12 | -10.91% | 32 | 3,663 | 0.86 | 0.91 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 2.50 | 0.56 | 0.60 | 0.60 | -0.06 | -9.10% | 30 | 4,972 | 0.84 | 0.74 | 0.36 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 3.00 | 0.28 | 0.37 | 0.33 | -0.05 | -13.16% | 231 | 4,733 | 0.80 | 0.53 | 0.44 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 3.50 | 0.18 | 0.21 | 0.18 | -0.05 | -21.74% | 333 | 6,119 | 0.91 | 0.34 | 0.39 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 0.10 | 0.13 | 0.11 | -0.02 | -15.39% | 173 | 6,710 | 0.94 | 0.22 | 0.30 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 4.50 | 0.06 | 0.08 | 0.07 | -0.01 | -12.50% | 335 | 3,601 | 0.98 | 0.15 | 0.22 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 951 | 9,614 | 1.06 | 0.10 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 5.50 | 0.04 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 1,487 | 1.16 | 0.07 | 0.12 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 20 | 7,342 | 1.11 | 0.05 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 6,469 | 1.40 | 0.02 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.02 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 9,144 | 1.43 | 0.01 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.02 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 505 | 1.55 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 5 | 6,935 | 1.54 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 142 | 1.70 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 116 | 752 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 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 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 8 | 2.82 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2,006 | 807 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,091 | 1.14 | -0.02 | 0.04 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 2.00 | 0.04 | 0.06 | 0.05 | +0.02 | +66.67% | 194 | 17,209 | 0.90 | -0.09 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 2.50 | 0.15 | 0.17 | 0.17 | +0.06 | +54.55% | 55 | 868 | 0.83 | -0.26 | 0.36 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 3.00 | 0.39 | 0.42 | 0.40 | +0.07 | +21.22% | 201 | 2,363 | 0.85 | -0.47 | 0.44 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 3.50 | 0.74 | 0.89 | 0.76 | +0.11 | +16.93% | 21 | 3,640 | 0.89 | -0.66 | 0.39 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 0.96 | 1.40 | 1.20 | +0.12 | +11.12% | 20 | 1,637 | 1.25 | -0.78 | 0.30 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 4.50 | 1.23 | 1.67 | 1.44 | 0.00 | 0.00% | 0 | 1,115 | 1.00 | -0.85 | 0.22 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 2.10 | 2.15 | 1.96 | 0.00 | 0.00% | 0 | 371 | 0.99 | -0.90 | 0.16 | 0.00 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 5.50 | 2.39 | 2.82 | 2.47 | 0.00 | 0.00% | 0 | 860 | 0.73 | -0.93 | 0.12 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 3.05 | 3.15 | 2.86 | 0.00 | 0.00% | 0 | 326 | 1.40 | -0.95 | 0.09 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 4.05 | 4.15 | 3.95 | 0.00 | 0.00% | 0 | 97 | 1.61 | -0.98 | 0.04 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 5.05 | 5.15 | 3.85 | 0.00 | 0.00% | 0 | 0 | 1.79 | -0.99 | 0.02 | 0.00 | 1/14/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 6.05 | 6.15 | 5.05 | 0.00 | 0.00% | 0 | 2 | 1.94 | -0.99 | 0.01 | 0.00 | 1/15/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 7.05 | 7.15 | 7.40 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.01 | 0.00 | 2/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 8.05 | 8.15 | 7.55 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 9.05 | 9.15 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |