Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $12.11 as of 4/10/2026 6:11:43 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 | 0.29 | 0.74 | 0.52 | 0.41 | 0.00 | 0.00% | 1.04 | 0 | 5 | 3/25/2026 | EST | ||||
| 1.00 | 0.02 | 0.27 | 0.15 | % | 0.15 | 0 | 15 | EST | |||||||
| 1.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 572 | 3/31/2026 | EST | ||||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 1 | EST | |||||||
| 2.50 | 0.01 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 16 | 3/25/2026 | EST | ||||
| 3.00 | 9.10 | 9.85 | 9.48 | 9.64 | +0.54 | +5.94% | 3.16 | 5 | 1 | 7.33 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 4.00 | 8.25 | 9.70 | 8.98 | 8.32 | 0.00 | 0.00% | 2.25 | 0 | 6 | 9.93 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 4.50 | 7.75 | 9.30 | 8.53 | 7.92 | 0.00 | 0.00% | 1.90 | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 5.00 | 7.10 | 9.10 | 8.10 | 8.07 | % | 1.62 | 1 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:55 PM EST | |
| 5.50 | 6.70 | 8.60 | 7.65 | 7.67 | +0.82 | +11.98% | 1.39 | 1 | 1 | 8.71 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 6.00 | 6.20 | 7.80 | 7.00 | 6.45 | 0.00 | 0.00% | 1.17 | 0 | 1 | 7.14 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 6.50 | 5.20 | 7.95 | 6.58 | 5.75 | 0.00 | 0.00% | 1.01 | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 3:59:55 PM EST |
| 7.00 | 5.00 | 7.10 | 6.05 | % | 0.86 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 7.50 | 4.60 | 6.15 | 5.38 | 5.37 | % | 0.72 | 1 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:55 PM EST | |
| 8.00 | 4.20 | 5.75 | 4.98 | 4.97 | % | 0.62 | 1 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:55 PM EST | |
| 8.50 | 3.20 | 5.75 | 4.48 | % | 0.53 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 9.00 | 3.20 | 4.65 | 3.93 | % | 0.44 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 9.50 | 2.32 | 4.30 | 3.31 | 3.06 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.83 | 0.99 | 0.01 | 0.00 | 4/6/2026 | 4/16/2026 3:59:55 PM EST |
| 10.00 | 2.27 | 3.95 | 3.11 | 2.28 | 0.00 | 0.00% | 0.31 | 0 | 6 | 3.71 | 0.98 | 0.04 | -0.01 | 4/10/2026 | 4/16/2026 3:59:55 PM EST |
| 10.50 | 1.84 | 2.46 | 2.15 | 2.14 | -0.72 | -25.18% | 0.20 | 10 | 6 | 1.66 | 0.95 | 0.08 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 11.00 | 1.22 | 2.00 | 1.61 | 1.80 | -0.45 | -20.00% | 0.15 | 4 | 9 | 1.07 | 0.90 | 0.13 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 11.50 | 0.25 | 2.20 | 1.23 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 4 | 2.25 | 0.81 | 0.19 | -0.03 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 12.00 | 0.64 | 1.30 | 0.97 | 1.01 | -0.42 | -29.38% | 0.08 | 13 | 421 | 0.71 | 0.70 | 0.23 | -0.04 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 12.50 | 0.46 | 0.79 | 0.63 | 0.76 | -0.34 | -30.91% | 0.05 | 41 | 42 | 0.65 | 0.58 | 0.25 | -0.04 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 13.00 | 0.46 | 0.53 | 0.50 | 0.52 | -0.29 | -35.81% | 0.04 | 15 | 72 | 0.82 | 0.46 | 0.24 | -0.04 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.76 | 0.38 | 0.38 | -0.17 | -30.91% | 0.03 | 8 | 6 | 1.52 | 0.34 | 0.22 | -0.04 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.46 | 0.23 | 0.25 | -0.20 | -44.45% | 0.02 | 34 | 21 | 1.30 | 0.25 | 0.18 | -0.03 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.38 | 0.17 | 0.15 | -0.02 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 15.00 | 0.01 | 0.27 | 0.14 | 0.08 | -0.16 | -66.67% | 0.01 | 341 | 716 | 0.91 | 0.13 | 0.11 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.08 | 0.08 | -0.01 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.44 | 0.22 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.05 | 0.05 | -0.01 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.76 | 0.03 | 0.03 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.24 | 0.12 | 0.08 | -0.20 | -71.43% | 0.01 | 2 | 11 | 1.82 | 0.02 | 0.02 | 0.00 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.95 | 0.01 | 0.01 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.06 | 0.01 | 0.01 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 18.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 19.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 20.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 21.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 23.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:55 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 | 0.25 | 0.13 | % | 0.26 | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.13 | 0 | 414 | 3/25/2026 | EST | ||||
| 1.50 | 0.27 | 1.68 | 0.98 | % | 0.65 | 0 | 0 | EST | |||||||
| 2.00 | 0.76 | 2.16 | 1.46 | % | 0.73 | 0 | 0 | EST | |||||||
| 2.50 | 1.26 | 2.66 | 1.96 | % | 0.78 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.44 | 0.72 | % | 0.14 | 0 | 0 | 9.30 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 1.44 | 0.72 | % | 0.13 | 0 | 0 | 8.50 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 6.50 | 0.00 | 2.52 | 1.26 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.84 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 2.72 | 1.36 | % | 0.18 | 0 | 0 | 8.97 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.39 | -97.50% | 0.01 | 20 | 20 | 2.66 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 2.52 | 1.26 | % | 0.15 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 9.00 | 0.01 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.21 | 0.11 | 0.02 | % | 0.01 | 10 | 0 | 1.81 | -0.01 | 0.01 | 0.00 | 4/16/2026 | 4/16/2026 3:59:55 PM EST | |
| 10.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.88 | -94.63% | 0.01 | 11 | 1 | 1.67 | -0.02 | 0.04 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 1.61 | 0.81 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 3.75 | -0.05 | 0.08 | -0.01 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.24 | 0.12 | 0.15 | -0.15 | -50.00% | 0.01 | 2 | 8 | 1.17 | -0.10 | 0.13 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.29 | 0.15 | 0.22 | +0.01 | +4.77% | 0.01 | 2 | 44 | 0.99 | -0.19 | 0.19 | -0.03 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 12.00 | 0.14 | 0.48 | 0.31 | 0.47 | -0.02 | -4.09% | 0.03 | 13 | 37 | 0.81 | -0.30 | 0.23 | -0.04 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 12.50 | 0.35 | 0.79 | 0.57 | 0.55 | -0.24 | -30.38% | 0.05 | 97 | 116 | 0.90 | -0.42 | 0.25 | -0.04 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 13.00 | 0.60 | 1.06 | 0.83 | 0.95 | +0.21 | +28.38% | 0.06 | 41 | 14 | 0.89 | -0.54 | 0.24 | -0.04 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 2.01 | 1.01 | % | 0.07 | 0 | 0 | 1.99 | -0.66 | 0.22 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 14.00 | 0.80 | 2.29 | 1.55 | 2.23 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.90 | -0.75 | 0.18 | -0.03 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 14.50 | 0.83 | 3.50 | 2.17 | % | 0.15 | 0 | 0 | 3.07 | -0.83 | 0.15 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 15.00 | 0.56 | 4.20 | 2.38 | % | 0.16 | 0 | 0 | 3.26 | -0.87 | 0.11 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 15.50 | 0.86 | 5.00 | 2.93 | % | 0.19 | 0 | 0 | 4.11 | -0.92 | 0.08 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 16.00 | 1.71 | 5.40 | 3.56 | % | 0.22 | 0 | 0 | 3.54 | -0.95 | 0.05 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 16.50 | 1.99 | 6.00 | 4.00 | % | 0.24 | 0 | 0 | 4.51 | -0.97 | 0.03 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 17.00 | 2.47 | 6.50 | 4.49 | % | 0.26 | 0 | 0 | 4.66 | -0.98 | 0.02 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 17.50 | 2.94 | 7.00 | 4.97 | % | 0.28 | 0 | 0 | 4.81 | -0.99 | 0.01 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 18.00 | 3.45 | 7.50 | 5.48 | % | 0.30 | 0 | 0 | 4.95 | -0.99 | 0.01 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 18.50 | 4.55 | 8.00 | 6.28 | % | 0.34 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 19.00 | 5.05 | 8.50 | 6.78 | % | 0.36 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 19.50 | 5.60 | 9.00 | 7.30 | % | 0.37 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 20.00 | 6.25 | 9.45 | 7.85 | % | 0.39 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 20.50 | 6.55 | 9.95 | 8.25 | % | 0.40 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 21.00 | 7.05 | 10.40 | 8.73 | % | 0.42 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 21.50 | 7.55 | 10.95 | 9.25 | % | 0.43 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 22.00 | 8.25 | 11.45 | 9.85 | % | 0.45 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 22.50 | 8.55 | 11.95 | 10.25 | % | 0.46 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 23.00 | 9.05 | 12.45 | 10.75 | % | 0.47 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 23.50 | 9.50 | 12.95 | 11.23 | % | 0.48 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 24.00 | 10.25 | 13.45 | 11.85 | % | 0.49 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 25.00 | 11.15 | 14.45 | 12.80 | % | 0.51 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST |