Options Chain for FUBOTV INC COM (FUBO) - $3.83 as of 5/29/2025 7:40:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.95 | 3.40 | 2.59 | 0.00 | 0.00% | 0 | 5 | 9.24 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 1.00 | 2.20 | 3.40 | 2.84 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 1.50 | 1.94 | 2.40 | 1.75 | 0.00 | 0.00% | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:50 PM EST |
| 2.00 | 1.42 | 1.84 | 1.00 | 0.00 | 0.00% | 0 | 7 | 2.57 | 1.00 | 0.01 | 0.00 | 5/14/2025 | 5/29/2025 3:59:50 PM EST |
| 2.50 | 1.03 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 21 | 1.77 | 0.96 | 0.10 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.76 | 0.75 | -0.08 | -9.64% | 9 | 1,624 | 0.98 | 0.83 | 0.31 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 3.50 | 0.36 | 0.39 | 0.36 | -0.12 | -25.00% | 40 | 659 | 0.77 | 0.61 | 0.49 | -0.01 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 4.00 | 0.16 | 0.21 | 0.22 | -0.05 | -18.52% | 209 | 703 | 0.78 | 0.37 | 0.47 | -0.01 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 4.50 | 0.08 | 0.12 | 0.13 | -0.01 | -7.15% | 20 | 527 | 0.86 | 0.21 | 0.34 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 5.00 | 0.04 | 0.07 | 0.07 | -0.01 | -12.50% | 82 | 311 | 0.90 | 0.11 | 0.22 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 5.50 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.00 | 0.05 | 0.12 | 0.00 | 5/19/2025 | 5/29/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 1.97 | 0.02 | 0.05 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 1.00 | % | 0 | 0 | 4.23 | 0.00 | 0.01 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 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 | 4 | 3.51 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:50 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 1.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/29/2025 3:59:50 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 10 | 197 | 1.09 | -0.04 | 0.10 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 3.00 | 0.06 | 0.09 | 0.05 | -0.02 | -28.58% | 16 | 232 | 0.77 | -0.17 | 0.31 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 3.50 | 0.23 | 0.26 | 0.23 | 0.00 | 0.00% | 21 | 54 | 0.76 | -0.39 | 0.49 | -0.01 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 4.00 | 0.52 | 1.31 | 0.49 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.63 | 0.47 | -0.01 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 4.50 | 0.88 | 1.01 | 1.27 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.79 | 0.34 | 0.00 | 5/16/2025 | 5/29/2025 3:59:50 PM EST |
| 5.00 | 0.77 | 1.91 | % | 0 | 0 | 3.03 | -0.89 | 0.22 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 5.50 | 1.73 | 2.07 | % | 0 | 0 | 1.84 | -0.95 | 0.12 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 6.00 | 2.25 | 2.61 | % | 0 | 0 | 1.95 | -0.98 | 0.05 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 7.00 | 3.25 | 3.70 | % | 0 | 0 | 3.08 | -1.00 | 0.01 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 7.50 | 3.80 | 3.95 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST |