Options Chain for FUBOTV INC COM (FUBO) - $2.69 as of 5/12/2025 3:09:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.08 | 2.60 | 2.29 | +0.11 | +5.05% | 7 | 80 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 1.00 | 1.81 | 1.94 | 1.84 | -0.16 | -8.00% | 1 | 189 | 7.63 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 1.50 | 1.20 | 1.38 | 1.40 | +0.07 | +5.27% | 33 | 992 | 4.40 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 2.00 | 0.82 | 0.88 | 0.84 | +0.14 | +20.00% | 250 | 2,913 | 2.44 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 2.50 | 0.34 | 0.39 | 0.37 | +0.16 | +76.19% | 595 | 5,037 | 1.29 | 0.93 | 0.48 | -0.01 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 3.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 5,985 | 11,488 | 0.84 | 0.29 | 1.45 | -0.01 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 675 | 7,720 | 1.23 | 0.01 | 0.14 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 157 | 10,190 | 1.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 4,210 | 2.31 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,756 | 2.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,638 | 3.09 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 8,244 | 3.41 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 6,412 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 9,249 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 561 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 7,118 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 159 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/12/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,238 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:52 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 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:52 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,889 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:52 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2,417 | 3.41 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 62 | 17,455 | 2.05 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 2.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 464 | 3,418 | 1.03 | -0.07 | 0.48 | -0.01 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 3.00 | 0.16 | 0.20 | 0.19 | -0.15 | -44.12% | 549 | 4,557 | 0.69 | -0.71 | 1.45 | -0.01 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 3.50 | 0.62 | 0.70 | 0.66 | -0.09 | -12.00% | 58 | 3,615 | 1.60 | -0.99 | 0.14 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 4.00 | 1.11 | 1.20 | 1.15 | -0.05 | -4.17% | 3 | 1,311 | 2.79 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 4.50 | 1.35 | 1.67 | 1.56 | -0.41 | -20.82% | 1 | 1,073 | 4.22 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 5.00 | 2.09 | 2.23 | 2.27 | 0.00 | 0.00% | 0 | 193 | 4.80 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:52 PM EST |
| 5.50 | 2.62 | 2.70 | 3.01 | 0.00 | 0.00% | 0 | 859 | 5.54 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:52 PM EST |
| 6.00 | 3.10 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 9 | 4.83 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/12/2025 3:59:52 PM EST |
| 7.00 | 4.10 | 4.20 | 4.37 | 0.00 | 0.00% | 0 | 50 | 5.54 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:52 PM EST |
| 8.00 | 5.10 | 5.20 | 3.85 | 0.00 | 0.00% | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 5/12/2025 3:59:52 PM EST |
| 9.00 | 6.10 | 6.20 | 5.05 | 0.00 | 0.00% | 0 | 2 | 6.64 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 5/12/2025 3:59:52 PM EST |
| 10.00 | 7.10 | 7.20 | 7.40 | 0.00 | 0.00% | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/12/2025 3:59:52 PM EST |
| 11.00 | 8.10 | 8.20 | 7.55 | 0.00 | 0.00% | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/12/2025 3:59:52 PM EST |
| 12.00 | 9.10 | 9.20 | % | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST |