Options Chain for FUBOTV INC COM (FUBO) - $3.45 as of 6/27/2025 2:05:42 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 | 3.55 | 2.82 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 1.00 | 2.00 | 3.20 | 2.33 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 1.50 | 1.60 | 2.35 | 2.02 | 0.00 | 0.00% | 0 | 8 | 6.07 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:52 PM EST |
| 2.00 | 1.32 | 1.70 | 1.69 | +0.08 | +4.97% | 2 | 6 | 2.34 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 2.50 | 0.92 | 1.12 | 1.03 | 0.00 | 0.00% | 0 | 11 | 1.93 | 1.00 | 0.03 | 0.00 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 3.00 | 0.39 | 0.50 | 0.52 | +0.04 | +8.34% | 18 | 250 | 0.55 | 0.90 | 0.39 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 3.50 | 0.13 | 0.17 | 0.15 | -0.01 | -6.25% | 1,548 | 910 | 0.60 | 0.53 | 0.90 | -0.01 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 4.00 | 0.03 | 0.05 | 0.05 | +0.03 | +150.00% | 277 | 3,798 | 0.74 | 0.20 | 0.56 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 4.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 33 | 111 | 0.84 | 0.06 | 0.23 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 12 | 72 | 1.38 | 0.01 | 0.05 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/27/2025 1:58:52 PM EST |
| 6.00 | 0.00 | 0.07 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 6.50 | 0.00 | 0.07 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 7.00 | 0.00 | 0.06 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 7.50 | 0.00 | 0.03 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 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 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:52 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 3.22 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:52 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.24 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:52 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 2.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 30 | 205 | 1.28 | 0.00 | 0.03 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 3.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 5 | 466 | 0.71 | -0.10 | 0.39 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 3.50 | 0.18 | 0.21 | 0.18 | -0.01 | -5.27% | 134 | 160 | 0.60 | -0.47 | 0.90 | -0.01 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 4.00 | 0.57 | 0.61 | 0.50 | -0.38 | -43.19% | 2 | 14 | 0.61 | -0.80 | 0.56 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 4.50 | 0.99 | 1.20 | % | 0 | 0 | 1.86 | -0.94 | 0.23 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 5.00 | 1.48 | 1.77 | % | 0 | 0 | 1.58 | -0.99 | 0.05 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 5.50 | 1.93 | 2.17 | % | 0 | 0 | 2.39 | -1.00 | 0.01 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 6.00 | 2.47 | 2.74 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 6.50 | 3.00 | 3.10 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 7.00 | 3.45 | 4.15 | % | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 7.50 | 3.95 | 4.65 | 4.46 | 0.00 | 0.00% | 0 | 1 | 5.29 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:52 PM EST |