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 | 8.75 | 12.70 | 10.73 | % | 3.58 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 4.00 | 7.75 | 11.10 | 9.43 | % | 2.36 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 5.00 | 6.75 | 10.75 | 8.75 | % | 1.75 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 6.00 | 5.80 | 9.75 | 7.78 | % | 1.30 | 0 | 0 | 4.26 | 0.98 | 0.01 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 6.50 | 5.30 | 9.30 | 7.30 | % | 1.12 | 0 | 0 | 3.97 | 0.97 | 0.01 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 7.00 | 4.80 | 8.55 | 6.68 | 4.19 | 0.00 | 0.00% | 0.95 | 0 | 4 | 3.65 | 0.96 | 0.02 | 0.00 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 7.50 | 4.65 | 7.50 | 6.08 | 4.80 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.32 | 0.94 | 0.02 | -0.01 | 4/9/2026 | 4/16/2026 3:59:55 PM EST |
| 8.00 | 4.20 | 7.05 | 5.63 | % | 0.70 | 0 | 0 | 2.46 | 0.92 | 0.03 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 8.50 | 3.70 | 6.60 | 5.15 | % | 0.61 | 0 | 0 | 2.52 | 0.90 | 0.04 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 9.00 | 3.25 | 5.75 | 4.50 | 3.69 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.27 | 0.86 | 0.05 | -0.01 | 4/10/2026 | 4/16/2026 3:59:55 PM EST |
| 9.50 | 3.15 | 5.35 | 4.25 | % | 0.45 | 0 | 0 | 2.12 | 0.83 | 0.05 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 10.00 | 2.47 | 4.90 | 3.69 | % | 0.37 | 0 | 0 | 2.04 | 0.80 | 0.06 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 10.50 | 2.33 | 4.70 | 3.52 | % | 0.34 | 0 | 0 | 1.96 | 0.76 | 0.07 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 11.00 | 1.97 | 4.15 | 3.06 | % | 0.28 | 0 | 0 | 0.91 | 0.72 | 0.08 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 11.50 | 1.85 | 3.40 | 2.63 | % | 0.23 | 0 | 0 | 0.89 | 0.68 | 0.08 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 12.00 | 2.48 | 2.89 | 2.69 | % | 0.22 | 0 | 0 | 0.94 | 0.63 | 0.09 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 12.50 | 1.64 | 2.65 | 2.15 | 1.75 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.95 | 0.59 | 0.09 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 13.00 | 1.96 | 2.34 | 2.15 | 1.49 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.01 | 0.54 | 0.09 | -0.02 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 13.50 | 1.72 | 2.10 | 1.91 | 1.30 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.96 | 0.50 | 0.09 | -0.02 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 14.00 | 1.50 | 1.89 | 1.70 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.02 | 0.46 | 0.09 | -0.02 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 14.50 | 1.32 | 1.70 | 1.51 | 1.27 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.98 | 0.42 | 0.09 | -0.02 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 15.00 | 0.83 | 1.53 | 1.18 | % | 0.08 | 0 | 0 | 1.04 | 0.39 | 0.08 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 15.50 | 1.00 | 1.38 | 1.19 | % | 0.08 | 0 | 0 | 1.24 | 0.35 | 0.08 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 16.00 | 0.83 | 1.26 | 1.05 | 0.84 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.02 | 0.34 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 16.50 | 0.80 | 1.26 | 1.03 | 1.44 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.38 | 0.29 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 17.00 | 0.64 | 1.04 | 0.84 | 1.28 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.93 | 0.28 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 17.50 | 0.63 | 1.10 | 0.87 | % | 0.05 | 0 | 0 | 1.48 | 0.25 | 0.07 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 18.00 | 0.32 | 0.87 | 0.60 | % | 0.03 | 0 | 0 | 1.00 | 0.24 | 0.06 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 19.00 | 0.45 | 0.77 | 0.61 | % | 0.03 | 0 | 0 | 1.39 | 0.18 | 0.06 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 20.00 | 0.10 | 0.65 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.17 | 0.05 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.79 | 0.40 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.73 | 0.13 | 0.04 | -0.01 | 4/10/2026 | 4/16/2026 3:59:55 PM EST |
| 22.00 | 0.25 | 1.96 | 1.11 | % | 0.05 | 0 | 0 | 1.94 | 0.09 | 0.04 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.69 | 0.08 | 0.03 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.89 | 0.45 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.76 | 0.07 | 0.03 | -0.01 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 8.48 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 2.17 | 1.09 | % | 0.27 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.19 | 1.10 | % | 0.22 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.22 | 1.11 | % | 0.19 | 0 | 0 | 4.37 | -0.02 | 0.01 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 6.50 | 0.00 | 2.23 | 1.12 | % | 0.17 | 0 | 0 | 3.98 | -0.03 | 0.01 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.25 | 1.13 | % | 0.16 | 0 | 0 | 2.32 | -0.04 | 0.02 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 2.00 | 1.00 | 0.27 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.12 | -0.06 | 0.02 | -0.01 | 4/10/2026 | 4/16/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.68 | 0.34 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.74 | -0.08 | 0.03 | -0.01 | 4/10/2026 | 4/16/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.83 | 0.42 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.77 | -0.10 | 0.04 | -0.01 | 4/10/2026 | 4/16/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.46 | 0.23 | % | 0.03 | 0 | 0 | 0.98 | -0.14 | 0.05 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 9.50 | 0.16 | 0.55 | 0.36 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.02 | -0.17 | 0.05 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 10.00 | 0.03 | 0.72 | 0.38 | 0.37 | -0.13 | -26.00% | 0.04 | 15 | 19 | 1.06 | -0.20 | 0.06 | -0.02 | 4/17/2026 | 4/16/2026 3:59:55 PM EST |
| 10.50 | 0.37 | 0.74 | 0.56 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.15 | -0.24 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 11.00 | 0.09 | 0.81 | 0.45 | % | 0.04 | 0 | 0 | 1.03 | -0.28 | 0.08 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 11.50 | 0.65 | 0.97 | 0.81 | 0.75 | % | 0.07 | 5 | 0 | 1.02 | -0.32 | 0.08 | -0.02 | 4/17/2026 | 4/16/2026 3:59:55 PM EST | |
| 12.00 | 0.82 | 1.36 | 1.09 | 0.65 | % | 0.09 | 6 | 0 | 0.98 | -0.37 | 0.09 | -0.02 | 4/17/2026 | 4/16/2026 3:59:55 PM EST | |
| 12.50 | 0.92 | 1.38 | 1.15 | % | 0.09 | 0 | 0 | 1.02 | -0.41 | 0.09 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 13.00 | 1.26 | 1.62 | 1.44 | % | 0.11 | 0 | 0 | 1.08 | -0.46 | 0.09 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 13.50 | 1.51 | 1.88 | 1.70 | % | 0.13 | 0 | 0 | 1.04 | -0.50 | 0.09 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 14.00 | 1.79 | 2.17 | 1.98 | % | 0.14 | 0 | 0 | 1.03 | -0.54 | 0.09 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 14.50 | 0.99 | 4.30 | 2.65 | % | 0.18 | 0 | 0 | 1.09 | -0.58 | 0.09 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 15.00 | 0.60 | 4.50 | 2.55 | % | 0.17 | 0 | 0 | 0.99 | -0.61 | 0.08 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 15.50 | 1.90 | 3.70 | 2.80 | % | 0.18 | 0 | 0 | 2.31 | -0.65 | 0.08 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 16.00 | 2.09 | 5.45 | 3.77 | % | 0.24 | 0 | 0 | 1.63 | -0.66 | 0.08 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 16.50 | 2.20 | 5.10 | 3.65 | % | 0.22 | 0 | 0 | 2.37 | -0.71 | 0.08 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 17.00 | 2.80 | 5.50 | 4.15 | % | 0.24 | 0 | 0 | 2.37 | -0.72 | 0.07 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 17.50 | 3.25 | 6.65 | 4.95 | % | 0.28 | 0 | 0 | 2.41 | -0.75 | 0.07 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 18.00 | 3.65 | 7.15 | 5.40 | % | 0.30 | 0 | 0 | 2.44 | -0.76 | 0.06 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 19.00 | 4.50 | 8.00 | 6.25 | % | 0.33 | 0 | 0 | 2.52 | -0.82 | 0.06 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 20.00 | 5.40 | 8.80 | 7.10 | % | 0.35 | 0 | 0 | 2.57 | -0.83 | 0.05 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 21.00 | 5.85 | 9.85 | 7.85 | % | 0.37 | 0 | 0 | 2.63 | -0.87 | 0.04 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 22.00 | 6.85 | 10.80 | 8.83 | % | 0.40 | 0 | 0 | 2.70 | -0.91 | 0.04 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 23.00 | 8.05 | 11.75 | 9.90 | % | 0.43 | 0 | 0 | 2.75 | -0.92 | 0.03 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 24.00 | 9.20 | 12.60 | 10.90 | % | 0.45 | 0 | 0 | 2.80 | -0.93 | 0.03 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 25.00 | 10.35 | 13.20 | 11.78 | % | 0.47 | 0 | 0 | EST |