Options Chain for FUBOTV INC COM (FUBO) - $3.63 as of 5/28/2025 4:44:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 4.00 | 2.79 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 1.00 | 2.74 | 2.83 | 2.18 | 0.00 | 0.00% | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 1.50 | 2.26 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 2.00 | 1.73 | 1.82 | 1.14 | 0.00 | 0.00% | 0 | 301 | 1.23 | 0.96 | 0.05 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 2.50 | 1.29 | 1.35 | 1.36 | +0.16 | +13.34% | 200 | 477 | 0.94 | 0.90 | 0.12 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 3.00 | 0.88 | 0.93 | 0.89 | +0.09 | +11.25% | 528 | 985 | 0.77 | 0.80 | 0.21 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 3.50 | 0.56 | 0.59 | 0.55 | +0.04 | +7.85% | 161 | 852 | 0.77 | 0.66 | 0.31 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 4.00 | 0.36 | 0.37 | 0.37 | +0.04 | +12.13% | 288 | 1,067 | 0.81 | 0.49 | 0.35 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 4.50 | 0.23 | 0.24 | 0.24 | +0.02 | +9.10% | 24 | 1,669 | 0.84 | 0.35 | 0.31 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 5.00 | 0.15 | 0.17 | 0.16 | 0.00 | 0.00% | 140 | 1,841 | 0.89 | 0.25 | 0.26 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 5.50 | 0.09 | 0.12 | 0.12 | +0.01 | +9.10% | 194 | 2,659 | 0.91 | 0.18 | 0.20 | 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 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.01 | % | 0 | 0 | 1.26 | -0.01 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 2.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 55 | 1.07 | -0.04 | 0.05 | 0.00 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 5 | 246 | 0.88 | -0.10 | 0.12 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 3.00 | 0.11 | 0.13 | 0.12 | -0.03 | -20.00% | 9 | 244 | 0.79 | -0.20 | 0.21 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 3.50 | 0.27 | 0.30 | 0.28 | -0.07 | -20.00% | 17 | 274 | 0.76 | -0.34 | 0.31 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 4.00 | 0.55 | 0.59 | 0.60 | -0.07 | -10.45% | 1 | 10 | 0.79 | -0.51 | 0.35 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 4.50 | 0.92 | 0.97 | % | 0 | 0 | 0.84 | -0.65 | 0.31 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 5.00 | 1.34 | 1.39 | 1.52 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.75 | 0.26 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 5.50 | 1.80 | 1.85 | 2.27 | 0.00 | 0.00% | 0 | 10 | 0.93 | -0.82 | 0.20 | 0.00 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |