Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $9.77 as of 4/6/2026 1:53:27 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 | 0.28 | 0.73 | 0.51 | % | 1.02 | 0 | 30 | EST | |||||||
| 1.00 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.09 | 0 | 615 | 4/6/2026 | EST | ||||
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,543 | 4/6/2026 | EST | ||||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 364 | 3/30/2026 | EST | ||||
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1,408 | EST | |||||||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 216 | 4/2/2026 | EST | ||||
| 3.00 | 8.10 | 10.35 | 9.23 | 0.01 | 0.00 | 0.00% | 3.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:10 PM EST |
| 4.00 | 7.10 | 8.95 | 8.03 | % | 2.01 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:10 PM EST | |||
| 5.00 | 6.15 | 7.90 | 7.03 | 6.48 | 0.00 | 0.00% | 1.41 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 6.00 | 5.15 | 6.85 | 6.00 | 3.90 | 0.00 | 0.00% | 1.00 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:10 PM EST |
| 6.50 | 4.60 | 6.80 | 5.70 | % | 0.88 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:10 PM EST | |||
| 7.00 | 4.10 | 5.85 | 4.98 | % | 0.71 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:10 PM EST | |||
| 7.50 | 3.65 | 5.85 | 4.75 | % | 0.63 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:10 PM EST | |||
| 8.00 | 3.30 | 5.20 | 4.25 | 1.02 | 0.00 | 0.00% | 0.53 | 0 | 12 | 3.89 | 0.99 | 0.02 | 0.00 | 4/2/2026 | 4/6/2026 4:00:10 PM EST |
| 8.50 | 3.05 | 4.75 | 3.90 | 3.10 | 0.00 | 0.00% | 0.46 | 0 | 20 | 3.62 | 0.97 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 9.00 | 3.00 | 3.75 | 3.38 | 2.50 | 0.00 | 0.00% | 0.38 | 0 | 42 | 2.42 | 0.94 | 0.05 | -0.01 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 9.50 | 1.75 | 3.50 | 2.63 | 2.55 | 0.00 | 0.00% | 0.28 | 0 | 78 | 2.56 | 0.90 | 0.07 | -0.02 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 10.00 | 2.14 | 2.60 | 2.37 | 2.34 | 0.00 | 0.00% | 0.24 | 0 | 2,089 | 1.63 | 0.85 | 0.09 | -0.02 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 10.50 | 1.71 | 2.30 | 2.01 | 2.06 | 0.00 | 0.00% | 0.19 | 0 | 73 | 1.36 | 0.79 | 0.12 | -0.03 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 11.00 | 1.31 | 1.65 | 1.48 | 1.80 | 0.00 | 0.00% | 0.13 | 0 | 157 | 1.10 | 0.71 | 0.15 | -0.03 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 11.50 | 1.00 | 1.34 | 1.17 | 1.27 | 0.00 | 0.00% | 0.10 | 0 | 22 | 1.10 | 0.63 | 0.17 | -0.04 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 12.00 | 0.81 | 1.25 | 1.03 | 0.97 | 0.00 | 0.00% | 0.09 | 0 | 164 | 1.24 | 0.54 | 0.18 | -0.04 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 12.50 | 0.59 | 0.84 | 0.72 | 0.81 | 0.00 | 0.00% | 0.06 | 0 | 46 | 1.11 | 0.45 | 0.18 | -0.04 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 13.00 | 0.51 | 0.70 | 0.61 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 53 | 1.19 | 0.37 | 0.17 | -0.04 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 13.50 | 0.44 | 0.66 | 0.55 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 103 | 1.29 | 0.30 | 0.15 | -0.04 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 14.00 | 0.31 | 0.60 | 0.46 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 148 | 1.32 | 0.24 | 0.14 | -0.03 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 14.50 | 0.22 | 0.57 | 0.40 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.36 | 0.20 | 0.12 | -0.03 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 15.00 | 0.23 | 0.30 | 0.27 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 286 | 1.31 | 0.16 | 0.10 | -0.03 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 15.50 | 0.17 | 0.35 | 0.26 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.40 | 0.13 | 0.09 | -0.02 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 16.00 | 0.13 | 0.46 | 0.30 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.55 | 0.10 | 0.07 | -0.02 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 17.00 | 0.08 | 0.21 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.45 | 0.07 | 0.05 | -0.02 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 18.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.01 | 0.03 | 0.03 | -0.01 | 3/26/2026 | 4/6/2026 4:00:10 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.77 | 0.02 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 20.00 | 0.05 | 0.27 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.86 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 21.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 22.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 23.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 24.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 25.00 | % | 0.00 | 0 | 0 | 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 | 0.25 | 0.13 | % | 0.26 | 0 | 1 | EST | |||||||
| 1.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.13 | 0 | 310 | 4/6/2026 | EST | ||||
| 1.50 | 0.27 | 0.72 | 0.50 | 0.70 | 0.00 | 0.00% | 0.33 | 0 | 168 | 3/26/2026 | EST | ||||
| 2.00 | 0.99 | 1.22 | 1.11 | 1.12 | 0.00 | 0.00% | 0.56 | 0 | 4 | 3/25/2026 | EST | ||||
| 2.50 | 1.27 | 1.72 | 1.50 | % | 0.60 | 0 | 2 | EST | |||||||
| 3.00 | 1.77 | 2.22 | 2.00 | % | 0.67 | 0 | 21 | EST | |||||||
| 3.00 | 0.00 | 0.10 | 0.05 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:10 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:10 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:10 PM EST | |||
| 6.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:10 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.13 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:10 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:10 PM EST |
| 8.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 423 | 2.12 | -0.01 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 8.50 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 286 | 1.52 | -0.03 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 9.00 | 0.02 | 0.35 | 0.19 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 263 | 1.39 | -0.06 | 0.05 | -0.01 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 9.50 | 0.07 | 0.13 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.06 | -0.10 | 0.07 | -0.02 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 10.00 | 0.07 | 0.20 | 0.14 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,115 | 0.96 | -0.15 | 0.09 | -0.02 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 10.50 | 0.00 | 0.65 | 0.33 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 42 | 1.68 | -0.21 | 0.12 | -0.03 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 11.00 | 0.26 | 0.66 | 0.46 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 106 | 1.07 | -0.29 | 0.15 | -0.03 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 11.50 | 0.16 | 0.89 | 0.53 | 0.62 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.90 | -0.37 | 0.17 | -0.04 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 12.00 | 0.76 | 0.95 | 0.86 | 0.91 | 0.00 | 0.00% | 0.07 | 0 | 35 | 1.03 | -0.46 | 0.18 | -0.04 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 12.50 | 0.89 | 1.41 | 1.15 | 1.13 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.04 | -0.55 | 0.18 | -0.04 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 13.00 | 1.16 | 1.74 | 1.45 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.99 | -0.63 | 0.17 | -0.04 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 13.50 | 1.54 | 2.26 | 1.90 | % | 0.14 | 0 | 0 | 1.07 | -0.70 | 0.15 | -0.04 | 4/6/2026 4:00:10 PM EST | |||
| 14.00 | 2.02 | 2.60 | 2.31 | % | 0.17 | 0 | 0 | 1.09 | -0.76 | 0.14 | -0.03 | 4/6/2026 4:00:10 PM EST | |||
| 14.50 | 2.36 | 3.00 | 2.68 | % | 0.18 | 0 | 0 | 0.84 | -0.80 | 0.12 | -0.03 | 4/6/2026 4:00:10 PM EST | |||
| 15.00 | 2.39 | 4.25 | 3.32 | % | 0.22 | 0 | 0 | 2.77 | -0.84 | 0.10 | -0.03 | 4/6/2026 4:00:10 PM EST | |||
| 15.50 | 3.00 | 4.70 | 3.85 | 3.47 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.86 | -0.87 | 0.09 | -0.02 | 4/6/2026 | 4/6/2026 4:00:10 PM EST |
| 16.00 | 3.50 | 5.15 | 4.33 | % | 0.27 | 0 | 0 | 2.93 | -0.90 | 0.07 | -0.02 | 4/6/2026 4:00:10 PM EST | |||
| 17.00 | 4.30 | 6.15 | 5.23 | % | 0.31 | 0 | 0 | 3.19 | -0.93 | 0.05 | -0.02 | 4/6/2026 4:00:10 PM EST | |||
| 18.00 | 5.35 | 7.10 | 6.23 | % | 0.35 | 0 | 0 | 3.35 | -0.97 | 0.03 | -0.01 | 4/6/2026 4:00:10 PM EST | |||
| 19.00 | 6.30 | 8.00 | 7.15 | % | 0.38 | 0 | 0 | 3.42 | -0.98 | 0.02 | -0.01 | 4/6/2026 4:00:10 PM EST | |||
| 20.00 | 7.20 | 9.10 | 8.15 | % | 0.41 | 0 | 0 | 3.74 | -0.99 | 0.01 | 0.00 | 4/6/2026 4:00:10 PM EST | |||
| 21.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 22.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 23.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 24.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 25.00 | % | 0.00 | 0 | 0 | EST |