Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $9.66 as of 3/26/2026 9:06:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.08 | -61.54% | 0.13 | 1 | 3,612 | 3/26/2026 | EST | ||||
| 1.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.03 | 3 | 5,640 | 3/26/2026 | EST | ||||
| 2.00 | 0.01 | 0.10 | 0.06 | 0.04 | +0.03 | +300.00% | 0.03 | 15 | 5,173 | 3/26/2026 | EST | ||||
| 2.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 2,601 | 3/25/2026 | EST | ||||
| 3.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 69 | 8,701 | 3/26/2026 | EST | ||||
| 3.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 60 | 3,014 | 3/26/2026 | EST | ||||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 101 | 8,777 | 3/26/2026 | EST | ||||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,251 | 3/25/2026 | EST | ||||
| 5.00 | 4.40 | 5.90 | 5.15 | 0.02 | 0.00 | 0.00% | 1.03 | 0 | 0 | 3.07 | 0.97 | 0.02 | 0.00 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 4,607 | 3/25/2026 | EST | ||||
| 5.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3,061 | 3/25/2026 | EST | ||||
| 6.00 | 3.55 | 5.20 | 4.38 | % | 0.73 | 0 | 0 | 2.81 | 0.92 | 0.04 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,108 | 3/24/2026 | EST | ||||
| 7.00 | 2.78 | 4.25 | 3.52 | 3.04 | % | 0.50 | 6 | 0 | 1.51 | 0.85 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.01 | 4 | 2,355 | 3/26/2026 | EST | ||||
| 8.00 | 2.08 | 3.50 | 2.79 | 0.01 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.42 | 0.76 | 0.09 | -0.01 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4,427 | 3/25/2026 | EST | ||||
| 9.00 | 1.46 | 1.80 | 1.63 | 1.69 | -1.06 | -38.55% | 0.18 | 24 | 6 | 0.92 | 0.65 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 10.00 | 1.18 | 1.36 | 1.27 | 1.28 | -0.72 | -36.00% | 0.13 | 46 | 57 | 0.99 | 0.54 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 11.00 | 0.78 | 1.04 | 0.91 | 1.02 | -0.16 | -13.56% | 0.08 | 1 | 10 | 0.98 | 0.44 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 12.00 | 0.49 | 0.81 | 0.65 | 0.77 | -0.33 | -30.00% | 0.05 | 111 | 11 | 0.97 | 0.36 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 13.00 | 0.51 | 0.83 | 0.67 | 0.65 | % | 0.05 | 1 | 0 | 1.14 | 0.29 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 14.00 | 0.34 | 0.53 | 0.44 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.07 | 0.24 | 0.08 | -0.01 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 15.00 | 0.34 | 0.43 | 0.39 | 0.45 | % | 0.03 | 52 | 0 | 1.14 | 0.20 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 16.00 | 0.21 | 0.36 | 0.29 | % | 0.02 | 0 | 0 | 1.12 | 0.16 | 0.06 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 17.00 | 0.20 | 0.34 | 0.27 | 0.27 | -0.22 | -44.90% | 0.02 | 1 | 1 | 1.19 | 0.14 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 18.00 | 0.15 | 0.40 | 0.28 | 0.30 | % | 0.02 | 2 | 0 | 1.27 | 0.11 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 19.00 | 0.16 | 0.67 | 0.42 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.48 | 0.08 | 0.04 | -0.01 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.44 | 0.22 | 0.20 | -0.13 | -39.40% | 0.01 | 4 | 11 | 1.62 | 0.06 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.19 | 0.46 | 0.33 | 0.23 | +0.06 | +35.30% | 0.33 | 100 | 775 | 3/26/2026 | EST | ||||
| 1.50 | 0.65 | 0.96 | 0.81 | 0.72 | +0.17 | +30.91% | 0.54 | 53 | 1,394 | 3/26/2026 | EST | ||||
| 2.00 | 1.05 | 1.44 | 1.25 | 1.21 | -0.04 | -3.20% | 0.62 | 62 | 1,771 | 3/26/2026 | EST | ||||
| 2.50 | 1.49 | 1.91 | 1.70 | 1.70 | +0.05 | +3.03% | 0.68 | 1 | 879 | 3/26/2026 | EST | ||||
| 3.00 | 1.99 | 2.37 | 2.18 | 2.04 | 0.00 | 0.00% | 0.73 | 0 | 756 | 3/25/2026 | EST | ||||
| 3.50 | 2.62 | 2.82 | 2.72 | 2.72 | % | 0.78 | 93 | 843 | 3/26/2026 | EST | |||||
| 4.00 | 2.90 | 3.30 | 3.10 | 3.10 | 0.00 | 0.00% | 0.78 | 1 | 253 | 3/26/2026 | EST | ||||
| 4.50 | 3.40 | 3.70 | 3.55 | 3.33 | 0.00 | 0.00% | 0.79 | 0 | 305 | 3/24/2026 | EST | ||||
| 5.00 | 3.90 | 4.30 | 4.10 | % | 0.82 | 0 | 257 | EST | |||||||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.66 | -0.03 | 0.02 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 5.50 | 4.40 | 4.80 | 4.60 | % | 0.84 | 0 | 1 | EST | |||||||
| 6.00 | 0.10 | 0.32 | 0.21 | % | 0.03 | 0 | 0 | 1.13 | -0.08 | 0.04 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 6.00 | 4.90 | 5.30 | 5.10 | % | 0.85 | 0 | 0 | EST | |||||||
| 7.00 | 0.26 | 0.41 | 0.34 | 0.30 | % | 0.05 | 8 | 0 | 1.02 | -0.15 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 7.00 | 5.85 | 6.35 | 6.10 | % | 0.87 | 0 | 0 | EST | |||||||
| 8.00 | 0.34 | 0.74 | 0.54 | 0.60 | +0.12 | +25.00% | 0.07 | 3 | 193 | 0.92 | -0.24 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 8.00 | 6.85 | 7.35 | 7.10 | % | 0.89 | 0 | 0 | EST | |||||||
| 9.00 | 0.87 | 1.11 | 0.99 | 0.96 | +0.17 | +21.52% | 0.11 | 4 | 26 | 0.95 | -0.35 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 10.00 | 1.41 | 1.86 | 1.64 | 1.58 | +0.45 | +39.83% | 0.16 | 95 | 129 | 1.02 | -0.46 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 11.00 | 2.09 | 2.52 | 2.31 | 1.59 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.03 | -0.56 | 0.11 | -0.01 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 12.00 | 2.73 | 3.30 | 3.02 | 2.21 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.00 | -0.64 | 0.10 | -0.01 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 13.00 | 3.50 | 4.40 | 3.95 | % | 0.30 | 0 | 0 | 1.07 | -0.71 | 0.09 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 14.00 | 4.25 | 5.35 | 4.80 | % | 0.34 | 0 | 0 | 1.56 | -0.76 | 0.08 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 15.00 | 5.00 | 6.15 | 5.58 | % | 0.37 | 0 | 0 | 1.53 | -0.80 | 0.07 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 16.00 | 5.30 | 8.35 | 6.83 | % | 0.43 | 0 | 0 | 2.53 | -0.84 | 0.06 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 17.00 | 6.25 | 8.15 | 7.20 | % | 0.42 | 0 | 0 | 1.75 | -0.86 | 0.05 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 18.00 | 7.25 | 9.65 | 8.45 | % | 0.47 | 0 | 0 | 2.23 | -0.89 | 0.05 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 19.00 | 8.15 | 10.05 | 9.10 | % | 0.48 | 0 | 0 | 1.84 | -0.92 | 0.04 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 20.00 | 9.15 | 11.60 | 10.38 | % | 0.52 | 0 | 0 | 2.37 | -0.94 | 0.03 | 0.00 | 3/26/2026 4:00:05 PM EST |