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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.95 | 12.15 | 10.55 | % | 3.52 | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 4.00 | 7.95 | 10.60 | 9.28 | % | 2.32 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 5.00 | 6.95 | 9.65 | 8.30 | % | 1.66 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 5.50 | 6.45 | 9.75 | 8.10 | % | 1.47 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 6.00 | 5.95 | 8.70 | 7.33 | % | 1.22 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 6.50 | 5.45 | 8.25 | 6.85 | % | 1.05 | 0 | 0 | 3.67 | 0.99 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 7.00 | 5.00 | 7.75 | 6.38 | % | 0.91 | 0 | 0 | 3.38 | 0.99 | 0.01 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 7.50 | 4.50 | 7.30 | 5.90 | % | 0.79 | 0 | 0 | 3.17 | 0.98 | 0.01 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 8.00 | 3.95 | 6.85 | 5.40 | % | 0.68 | 0 | 0 | 2.97 | 0.96 | 0.02 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 8.50 | 3.60 | 6.40 | 5.00 | % | 0.59 | 0 | 0 | 2.79 | 0.95 | 0.03 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 9.00 | 3.00 | 6.45 | 4.73 | % | 0.53 | 0 | 0 | 3.07 | 0.92 | 0.04 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 9.50 | 2.86 | 5.45 | 4.16 | % | 0.44 | 0 | 0 | 2.41 | 0.89 | 0.05 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 10.00 | 3.25 | 4.95 | 4.10 | 3.14 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.45 | 0.86 | 0.06 | -0.01 | 4/6/2026 | 4/17/2026 4:00:02 PM EST |
| 10.50 | 2.08 | 4.65 | 3.37 | % | 0.32 | 0 | 0 | 2.17 | 0.81 | 0.07 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 11.00 | 1.61 | 4.25 | 2.93 | 2.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.06 | 0.78 | 0.08 | -0.02 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 11.50 | 1.27 | 3.50 | 2.39 | 2.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.69 | 0.73 | 0.09 | -0.02 | 4/7/2026 | 4/17/2026 4:00:02 PM EST |
| 12.00 | 1.78 | 2.49 | 2.14 | 2.40 | +0.52 | +27.66% | 0.18 | 10 | 14 | 0.97 | 0.68 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 12.50 | 1.82 | 2.11 | 1.97 | 1.76 | +0.14 | +8.65% | 0.16 | 30 | 31 | 1.03 | 0.63 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 13.00 | 1.60 | 1.87 | 1.74 | 1.78 | +0.33 | +22.76% | 0.13 | 1 | 8 | 1.04 | 0.57 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 13.50 | 1.22 | 1.65 | 1.44 | % | 0.11 | 0 | 0 | 0.98 | 0.52 | 0.10 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 14.00 | 1.18 | 1.48 | 1.33 | 1.36 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.03 | 0.48 | 0.10 | -0.02 | 4/8/2026 | 4/17/2026 4:00:02 PM EST |
| 14.50 | 1.03 | 1.33 | 1.18 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.04 | 0.43 | 0.10 | -0.02 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 15.00 | 0.75 | 1.15 | 0.95 | 1.17 | +0.22 | +23.16% | 0.06 | 1 | 148 | 1.00 | 0.40 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 15.50 | 0.78 | 1.29 | 1.04 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 140 | 1.13 | 0.36 | 0.09 | -0.02 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 16.00 | 0.16 | 0.98 | 0.57 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.87 | 0.33 | 0.09 | -0.02 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 17.00 | 0.53 | 0.78 | 0.66 | % | 0.04 | 0 | 0 | 1.10 | 0.27 | 0.08 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 18.00 | 0.42 | 0.91 | 0.67 | 0.69 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.22 | 0.22 | 0.07 | -0.02 | 4/6/2026 | 4/17/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 1.23 | 0.16 | 0.06 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.53 | 0.13 | 0.05 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 21.00 | 0.01 | 1.29 | 0.65 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.48 | 0.11 | 0.04 | -0.01 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.98 | 0.49 | % | 0.02 | 0 | 0 | 1.85 | 0.07 | 0.03 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 1.04 | 0.52 | % | 0.02 | 0 | 0 | 1.98 | 0.05 | 0.03 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.89 | 0.45 | % | 0.02 | 0 | 0 | 1.95 | 0.04 | 0.02 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.40 | 0.70 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.40 | 0.03 | 0.02 | 0.00 | 4/13/2026 | 4/17/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.14 | 1.07 | % | 0.36 | 0 | 0 | 9.39 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 2.16 | 1.08 | % | 0.27 | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.20 | 1.10 | 0.29 | 0.00 | 0.00% | 0.22 | 0 | 1 | 5.81 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 2.22 | 1.11 | % | 0.20 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 2.25 | 1.13 | % | 0.19 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 6.50 | 0.00 | 2.28 | 1.14 | 0.53 | 0.00 | 0.00% | 0.18 | 0 | 10 | 4.59 | -0.01 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 2.31 | 1.16 | % | 0.17 | 0 | 0 | 4.27 | -0.01 | 0.01 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 2.34 | 1.17 | 0.38 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.98 | -0.02 | 0.01 | 0.00 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.92 | 0.46 | 0.43 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.22 | -0.04 | 0.02 | -0.01 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 2.43 | 1.22 | 0.48 | 0.00 | 0.00% | 0.14 | 0 | 12 | 3.51 | -0.05 | 0.03 | -0.01 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.08 | -0.08 | 0.04 | -0.01 | 4/7/2026 | 4/17/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 1.23 | 0.62 | % | 0.07 | 0 | 0 | 1.97 | -0.11 | 0.05 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 10.00 | 0.30 | 0.53 | 0.42 | 0.37 | % | 0.04 | 2 | 0 | 1.05 | -0.14 | 0.06 | -0.01 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 10.50 | 0.01 | 0.66 | 0.34 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.75 | -0.19 | 0.07 | -0.02 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 11.00 | 0.54 | 1.40 | 0.97 | % | 0.09 | 0 | 0 | 1.25 | -0.22 | 0.08 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 11.50 | 0.73 | 0.95 | 0.84 | % | 0.07 | 0 | 0 | 1.01 | -0.27 | 0.09 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 12.00 | 0.76 | 1.20 | 0.98 | 0.98 | -0.67 | -40.61% | 0.08 | 9 | 10 | 0.96 | -0.32 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 12.50 | 1.12 | 1.38 | 1.25 | 1.54 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.99 | -0.37 | 0.10 | -0.02 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 13.00 | 1.35 | 1.68 | 1.52 | % | 0.12 | 0 | 0 | 0.99 | -0.43 | 0.10 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 13.50 | 1.65 | 1.96 | 1.81 | 2.44 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.99 | -0.48 | 0.10 | -0.02 | 4/8/2026 | 4/17/2026 4:00:02 PM EST |
| 14.00 | 1.97 | 2.28 | 2.13 | % | 0.15 | 0 | 0 | 1.00 | -0.52 | 0.10 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 14.50 | 1.83 | 4.35 | 3.09 | % | 0.21 | 0 | 0 | 1.26 | -0.57 | 0.10 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 15.00 | 0.79 | 4.75 | 2.77 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.24 | -0.60 | 0.09 | -0.02 | 4/8/2026 | 4/17/2026 4:00:02 PM EST |
| 15.50 | 2.75 | 5.15 | 3.95 | % | 0.25 | 0 | 0 | 0.92 | -0.64 | 0.09 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 16.00 | 2.36 | 4.30 | 3.33 | % | 0.21 | 0 | 0 | 0.84 | -0.67 | 0.09 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 17.00 | 3.15 | 6.40 | 4.78 | % | 0.28 | 0 | 0 | 2.36 | -0.73 | 0.08 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 18.00 | 3.25 | 7.45 | 5.35 | % | 0.30 | 0 | 0 | 2.53 | -0.78 | 0.07 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 19.00 | 4.25 | 8.35 | 6.30 | % | 0.33 | 0 | 0 | 2.60 | -0.84 | 0.06 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 20.00 | 5.20 | 9.30 | 7.25 | % | 0.36 | 0 | 0 | 2.22 | -0.87 | 0.05 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 21.00 | 6.15 | 10.20 | 8.18 | % | 0.39 | 0 | 0 | 2.73 | -0.89 | 0.04 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 22.00 | 7.30 | 11.25 | 9.28 | % | 0.42 | 0 | 0 | 2.87 | -0.93 | 0.03 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 23.00 | 8.10 | 12.25 | 10.18 | % | 0.44 | 0 | 0 | 2.93 | -0.95 | 0.03 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 24.00 | 9.10 | 13.15 | 11.13 | % | 0.46 | 0 | 0 | 2.99 | -0.96 | 0.02 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 25.00 | 10.05 | 14.05 | 12.05 | % | 0.48 | 0 | 0 | 3.01 | -0.97 | 0.02 | 0.00 | 4/17/2026 4:00:02 PM EST |