Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

FUBO (FUBO) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
FUBO FUBO   1.189 1.094 4.13 0.34

 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUBO 1.11 1.48 1.12 1.13 100 154  W   3 FUBO 0.01 0.02 0.01 0.01 1199 915  W  
FUBO 0.57 0.67 0.63 0.63 927 1881  W   3.5 FUBO 0.02 0.03 0.03 0.00 782 2070  W  
FUBO 0.23 0.25 0.23 0.21 4640 5204  W   4 FUBO 0.11 0.12 0.12 0.08 1195 2163  W  
FUBO 0.06 0.07 0.07 0.03 5646 3353  W   4.5 FUBO 0.40 0.45 0.45 0.40 42 648  W  
FUBO 0.03 0.04 0.03 0.00 2212 2511  W   5 FUBO 0.81 0.99 0.90 0.87 209 389  W  
FUBO 0.02 0.03 0.03 0.00 494 776  W   5.5 FUBO 1.17 1.57 1.42 1.37 8 110  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUBO 1.00 1.67 1.04 1.14 1 76  W   3 FUBO 0.03 0.04 0.04 0.01 6 248  W  
FUBO 0.57 0.73 0.69 0.69 364 529  W   3.5 FUBO 0.07 0.09 0.08 0.06 344 731  W  
FUBO 0.35 0.36 0.35 0.35 583 961  W   4 FUBO 0.23 0.24 0.24 0.21 496 1067  W  
FUBO 0.15 0.16 0.16 0.15 1543 1097  W   4.5 FUBO 0.52 0.55 0.53 0.51 115 579  W  
FUBO 0.07 0.08 0.08 0.05 628 1538  W   5 FUBO 0.61 1.35 0.96 0.91 40 448  W  
FUBO 0.04 0.05 0.04 0.02 68 577  W   5.5 FUBO 1.35 1.46 1.49 1.38 31 69  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUBO 1.16 1.23 1.18 1.18 15 193  S   3 FUBO 0.06 0.07 0.06 0.03 156 2212  S  
FUBO 0.75 0.78 0.75 0.76 88 700  S   3.5 FUBO 0.14 0.15 0.15 0.11 676 5105  S  
FUBO 0.43 0.46 0.44 0.45 650 2030  S   4 FUBO 0.31 0.33 0.33 0.30 140 1353  S  
FUBO 0.24 0.25 0.25 0.24 859 2335  S   4.5 FUBO 0.61 0.63 0.63 0.59 92 1458  S  
FUBO 0.13 0.14 0.14 0.12 696 5746  S   5 FUBO 1.00 1.03 1.02 0.96 62 887  S  
FUBO 0.08 0.10 0.10 0.06 61 727  S   5.5 FUBO 1.44 1.69 1.75 1.40 0 334  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUBO 1.08 1.69 1.20 1.22 1 22  W   3 FUBO 0.09 0.15 0.12 0.05 110 217  W  
FUBO 0.62 1.18 0.76 0.83 1 26  W   3.5 FUBO 0.20 0.25 0.24 0.16 62 338  W  
FUBO 0.52 0.57 0.53 0.54 183 720  W   4 FUBO 0.39 0.43 0.41 0.36 55 432  W  
FUBO 0.30 0.35 0.35 0.33 109 2116  W   4.5 FUBO 0.69 0.75 0.76 0.64 25 229  W  
FUBO 0.20 0.22 0.21 0.19 138 684  W   5 FUBO 1.03 1.15 1.17 1.00 5 421  W  
FUBO 0.14 0.17 0.15 0.11 28 143  W   5.5 FUBO 1.31 1.99 1.75 1.41 0 8  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUBO 1.20 1.67 1.04 1.27 0 22  W   3 FUBO 0.16 0.20 0.18 0.08 19 27  W  
FUBO 0.85 0.99 0.89 0.90 291 265  W   3.5 FUBO 0.31 0.32 0.31 0.20 4246 2699  W  
FUBO 0.62 0.67 0.58 0.61 369 496  W   4 FUBO 0.49 0.58 0.54 0.40 559 195  W  
FUBO 0.40 0.45 0.45 0.40 67 81  W   4.5 FUBO 0.79 0.85 0.85 0.68 7 9  W  
FUBO 0.29 0.35 0.31 0.26 57 100  W   5 FUBO 1.15 1.25 1.22 1.03 6 17  W  
FUBO 0.20 0.23 0.22 0.16 20 129  W   5.5 FUBO 1.55 1.71 1.84 1.42 0 2  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUBO 1.19 1.78 1.35 1.32 25 1  W   3 FUBO 0.18 0.34 0.30 0.10 0 8  W  
FUBO 0.89 1.04 0.77 0.97 0 28  W   3.5 FUBO 0.36 0.41 0.48 0.23 0 21  W  
FUBO 0.68 0.76 0.69 0.69 62 94  W   4 FUBO 0.58 0.66 0.79 0.44 0 5  W  
FUBO 0.46 0.54 0.48 0.48 54 26  W   4.5 FUBO 0.84 0.98 1.13 0.71 0 15  W  
FUBO 0.33 0.44 0.38 0.33 12 23  W   5 FUBO 1.21 1.35 1.61 1.04 0 3  W  
FUBO 0.25 0.34 0.24 0.22 0 1  W   5.5 FUBO 1.58 1.78 0.00 1.42 0 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUBO 1.33 1.46 1.34 1.38 1 1202  S   3 FUBO 0.22 0.29 0.25 0.12 67 4813  S  
FUBO 0.97 1.06 1.00 1.04 41 806  S   3.5 FUBO 0.39 0.43 0.44 0.25 483 955  S  
FUBO 0.74 0.79 0.80 0.76 436 2580  S   4 FUBO 0.61 0.64 0.65 0.46 17 1137  S  
FUBO 0.53 0.57 0.54 0.55 185 2537  S   4.5 FUBO 0.91 0.94 0.93 0.73 13 643  S  
FUBO 0.42 0.44 0.41 0.39 315 2382  S   5 FUBO 1.25 1.39 1.70 1.05 0 1111  S  
FUBO 0.31 0.38 0.33 0.28 135 646  S   5.5 FUBO 1.67 1.77 1.68 1.41 1 26  S  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUBO 1.41 1.57 1.45 1.63 44 186  S   3 FUBO 0.31 0.49 0.37 0.16 21 18  S  
FUBO 1.10 1.20 0.97 1.32 0 41  S   3.5 FUBO 0.51 0.58 0.75 0.29 0 144  S  
FUBO 0.87 0.90 0.86 1.06 178 262  S   4 FUBO 0.75 0.78 0.80 0.48 30 219  S  
FUBO 0.67 0.71 0.70 0.85 25 771  S   4.5 FUBO 1.06 1.09 1.36 0.71 0 154  S  
FUBO 0.55 0.62 0.55 0.68 12 11271  S   5 FUBO 1.41 1.56 1.77 0.98 0 10795  S  
FUBO 0.46 0.52 0.47 0.54 5 506  S   5.5 FUBO 1.81 1.92 0.00 1.29 0 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.