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 | 2.20 | 2.48 | 2.65 | 0.00 | 0.00% | 0 | 25 | 1.83 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 1.00 | 1.84 | 1.97 | 2.00 | 0.00 | 0.00% | 0 | 165 | 1.24 | 0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 1.50 | 1.25 | 1.51 | 1.48 | -0.42 | -22.11% | 19 | 421 | 0.85 | 0.95 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 2.00 | 0.86 | 1.30 | 1.16 | +0.01 | +0.87% | 30 | 474 | 0.81 | 0.85 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 2.50 | 0.74 | 0.79 | 0.78 | -0.12 | -13.34% | 5 | 370 | 0.79 | 0.72 | 0.25 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 3.00 | 0.50 | 0.55 | 0.55 | -0.10 | -15.39% | 566 | 3,089 | 0.78 | 0.58 | 0.28 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 3.50 | 0.37 | 0.41 | 0.37 | -0.13 | -26.00% | 72 | 9,825 | 0.80 | 0.45 | 0.28 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 0.25 | 0.29 | 0.27 | -0.06 | -18.19% | 122 | 5,658 | 0.81 | 0.35 | 0.26 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 4.50 | 0.12 | 0.33 | 0.23 | -0.04 | -14.82% | 56 | 2,003 | 0.75 | 0.28 | 0.23 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 0.07 | 0.17 | 0.17 | -0.03 | -15.00% | 90 | 3,163 | 0.75 | 0.22 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 5.50 | 0.13 | 0.14 | 0.14 | -0.08 | -36.37% | 1 | 1,204 | 0.89 | 0.17 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.09 | 0.12 | 0.12 | -0.01 | -7.70% | 37 | 3,083 | 0.89 | 0.13 | 0.14 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.06 | 0.08 | 0.07 | -0.03 | -30.00% | 70 | 1,435 | 0.92 | 0.09 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.03 | 0.07 | 0.06 | -0.02 | -25.00% | 106 | 1,444 | 0.95 | 0.06 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.02 | 0.36 | 0.06 | 0.00 | 0.00% | 0 | 697 | 1.29 | 0.03 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.01 | 0.05 | 0.05 | -0.02 | -28.58% | 2 | 2,268 | 1.04 | 0.02 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 667 | 1.20 | 0.01 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 100 | 1,769 | 1.05 | 0.01 | 0.02 | 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 | 0.02 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 831 | 1.21 | -0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 1.50 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.89 | -0.05 | 0.07 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 2.00 | 0.13 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 148 | 0.79 | -0.15 | 0.17 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 2.50 | 0.16 | 0.33 | 0.30 | +0.02 | +7.15% | 3 | 407 | 0.78 | -0.28 | 0.25 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 3.00 | 0.56 | 0.60 | 0.59 | +0.06 | +11.33% | 1 | 1,772 | 0.77 | -0.42 | 0.28 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 3.50 | 0.72 | 0.95 | 0.87 | 0.00 | 0.00% | 0 | 107 | 0.79 | -0.55 | 0.28 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 1.30 | 1.36 | 1.33 | +0.11 | +9.02% | 20 | 632 | 0.81 | -0.65 | 0.26 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 4.50 | 1.73 | 1.77 | 1.64 | 0.00 | 0.00% | 0 | 18 | 0.82 | -0.72 | 0.23 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 2.18 | 2.36 | 2.17 | 0.00 | 0.00% | 0 | 316 | 0.97 | -0.78 | 0.20 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 5.50 | 2.64 | 2.83 | 2.38 | 0.00 | 0.00% | 0 | 78 | 1.02 | -0.83 | 0.17 | 0.00 | 2/27/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 3.10 | 3.20 | 3.02 | 0.00 | 0.00% | 0 | 16 | 0.88 | -0.87 | 0.14 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 4.05 | 4.15 | 3.25 | 0.00 | 0.00% | 0 | 30 | 1.04 | -0.91 | 0.10 | 0.00 | 2/18/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 5.05 | 5.15 | 4.65 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.94 | 0.07 | 0.00 | 2/27/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 6.05 | 6.15 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.97 | 0.04 | 0.00 | 2/27/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 6.60 | 7.50 | 6.95 | 0.00 | 0.00% | 0 | 0 | 2.30 | -0.98 | 0.03 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 8.05 | 8.15 | 7.75 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.99 | 0.02 | 0.00 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 9.05 | 9.15 | 8.55 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.99 | 0.02 | 0.00 | 2/27/2025 | 3/28/2025 3:59:57 PM EST |