Options Chain for FUBOTV INC COM (FUBO) - $3.63 as of 5/28/2025 6:04:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.63 | 5.30 | 2.73 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 1.00 | 2.54 | 2.90 | 2.77 | +0.21 | +8.21% | 15 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 1.50 | 2.05 | 2.34 | 2.25 | +0.21 | +10.30% | 5 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 2.00 | 1.67 | 2.75 | 1.07 | 0.00 | 0.00% | 0 | 385 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 2.50 | 1.24 | 1.29 | 1.28 | +0.21 | +19.63% | 10 | 165 | 4.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 3.00 | 0.75 | 0.79 | 0.77 | +0.14 | +22.23% | 437 | 2,415 | 2.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 3.50 | 0.28 | 0.30 | 0.30 | +0.10 | +50.00% | 4,080 | 5,163 | 1.17 | 0.79 | 0.86 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 4.00 | 0.06 | 0.07 | 0.05 | +0.01 | +25.00% | 7,311 | 7,595 | 1.34 | 0.26 | 0.93 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 4.50 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 1,376 | 1,871 | 1.87 | 0.04 | 0.21 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 5.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 1,695 | 756 | 2.33 | 0.00 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 170 | 2.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 1,170 | 3.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 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 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:00 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:00 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 514 | 3.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 123 | 2,091 | 1.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 3.50 | 0.03 | 0.04 | 0.04 | -0.05 | -55.56% | 818 | 1,651 | 1.13 | -0.21 | 0.86 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 4.00 | 0.28 | 0.37 | 0.28 | -0.17 | -37.78% | 102 | 48 | 1.47 | -0.74 | 0.93 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 4.50 | 0.60 | 0.98 | 1.15 | 0.00 | 0.00% | 0 | 1 | 4.31 | -0.96 | 0.21 | -0.01 | 5/20/2025 | 5/28/2025 4:00:00 PM EST |
| 5.00 | 1.15 | 1.50 | 2.19 | 0.00 | 0.00% | 0 | 2 | 5.54 | -1.00 | 0.02 | 0.00 | 4/21/2025 | 5/28/2025 4:00:00 PM EST |
| 5.50 | 1.60 | 2.45 | 1.89 | 0.00 | 0.00% | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 6.00 | 2.12 | 2.85 | 2.32 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |