Options Chain for FUBOTV INC COM (FUBO) - $3.49 as of 8/22/2025 8:07:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.30 | 3.50 | 2.90 | 2.96 | 0.00 | 0.00% | 5.80 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 1.00 | 2.46 | 2.56 | 2.51 | 3.20 | 0.00 | 0.00% | 2.51 | 0 | 1 | 8.57 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 1.50 | 1.55 | 2.30 | 1.93 | 1.94 | -0.32 | -14.16% | 1.29 | 2 | 1 | 8.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 2.00 | 1.44 | 1.52 | 1.48 | 1.49 | +0.14 | +10.37% | 0.74 | 4 | 19 | 2.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 2.50 | 0.78 | 1.01 | 0.90 | 0.97 | +0.08 | +8.99% | 0.36 | 143 | 796 | 1.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 3.00 | 0.48 | 0.52 | 0.50 | 0.47 | +0.06 | +14.64% | 0.17 | 150 | 846 | 0.96 | 0.94 | 0.41 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 3.50 | 0.13 | 0.14 | 0.14 | 0.13 | +0.01 | +8.34% | 0.04 | 1,957 | 3,047 | 0.75 | 0.50 | 1.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 4.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 2,352 | 8,131 | 0.94 | 0.13 | 0.52 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 45 | 2,376 | 1.22 | 0.03 | 0.13 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 561 | 3,545 | 1.51 | 0.00 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 5.50 | 0.01 | 0.12 | 0.07 | 0.01 | -0.01 | -50.00% | 0.01 | 191 | 171 | 1.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 238 | 587 | 2.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 6.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 16 | 4.45 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.03 | 8 | 17 | 5.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.70 | 0.35 | 0.02 | +0.01 | +100.00% | 0.05 | 1 | 10 | 7.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.76 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 8.50 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 6.46 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 92 | 3.15 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.01 | 1 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.39 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 714 | 0.72 | -0.06 | 0.41 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 3.50 | 0.13 | 0.16 | 0.15 | 0.14 | -0.08 | -36.37% | 0.04 | 1,339 | 2,678 | 0.69 | -0.50 | 1.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 4.00 | 0.53 | 0.57 | 0.55 | 0.47 | -0.17 | -26.57% | 0.14 | 198 | 260 | 0.84 | -0.87 | 0.52 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 4.50 | 1.01 | 1.06 | 1.04 | 1.12 | 0.00 | 0.00% | 0.23 | 0 | 315 | 1.47 | -0.97 | 0.13 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 5.00 | 1.46 | 1.56 | 1.51 | 1.24 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.88 | -1.00 | 0.02 | 0.00 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 5.50 | 1.98 | 2.05 | 2.02 | 1.81 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:49 PM EST |
| 6.00 | 2.49 | 2.55 | 2.52 | % | 0.42 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 6.50 | 2.96 | 3.05 | 3.01 | % | 0.46 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 7.00 | 3.45 | 3.55 | 3.50 | % | 0.50 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 7.50 | 3.95 | 4.05 | 4.00 | % | 0.53 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 8.00 | 4.45 | 4.55 | 4.50 | % | 0.56 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 8.50 | 4.95 | 5.05 | 5.00 | % | 0.59 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |