Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $9.83 as of 5/12/2026 9:06:57 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 | 6.20 | 9.00 | 7.60 | % | 2.53 | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 4.00 | 4.55 | 8.00 | 6.28 | % | 1.57 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 5.00 | 3.50 | 7.05 | 5.28 | % | 1.06 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 5.50 | 3.10 | 6.55 | 4.83 | % | 0.88 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 6.00 | 3.15 | 6.10 | 4.63 | % | 0.77 | 0 | 0 | 4.72 | 1.00 | 0.02 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 6.50 | 2.70 | 5.60 | 4.15 | % | 0.64 | 0 | 0 | 4.27 | 0.97 | 0.04 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 7.00 | 1.55 | 4.95 | 3.25 | % | 0.46 | 0 | 0 | 3.74 | 0.93 | 0.06 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 7.50 | 1.12 | 4.65 | 2.89 | % | 0.39 | 0 | 0 | 3.56 | 0.88 | 0.09 | -0.01 | 5/12/2026 4:00:09 PM EST | |||
| 8.00 | 0.75 | 3.70 | 2.23 | 2.73 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.10 | 0.82 | 0.11 | -0.01 | 5/6/2026 | 5/12/2026 4:00:09 PM EST |
| 8.50 | 0.31 | 2.94 | 1.63 | % | 0.19 | 0 | 0 | 2.15 | 0.75 | 0.13 | -0.01 | 5/12/2026 4:00:09 PM EST | |||
| 9.00 | 0.90 | 1.93 | 1.42 | % | 0.16 | 0 | 0 | 0.83 | 0.68 | 0.14 | -0.01 | 5/12/2026 4:00:09 PM EST | |||
| 9.50 | 0.61 | 1.80 | 1.21 | % | 0.13 | 0 | 0 | 0.91 | 0.60 | 0.14 | -0.02 | 5/12/2026 4:00:09 PM EST | |||
| 10.00 | 0.42 | 1.36 | 0.89 | % | 0.09 | 0 | 0 | 0.84 | 0.53 | 0.15 | -0.02 | 5/12/2026 4:00:09 PM EST | |||
| 10.50 | 0.42 | 1.27 | 0.85 | 0.86 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.97 | 0.46 | 0.14 | -0.02 | 5/11/2026 | 5/12/2026 4:00:09 PM EST |
| 11.00 | 0.07 | 1.13 | 0.60 | 1.34 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.85 | 0.40 | 0.14 | -0.02 | 5/7/2026 | 5/12/2026 4:00:09 PM EST |
| 11.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.41 | 0.34 | 0.13 | -0.02 | 5/12/2026 4:00:09 PM EST | |||
| 12.00 | 0.00 | 1.14 | 0.57 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.66 | 0.28 | 0.12 | -0.01 | 5/6/2026 | 5/12/2026 4:00:09 PM EST |
| 12.50 | 0.00 | 1.02 | 0.51 | 1.63 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.66 | 0.24 | 0.11 | -0.01 | 5/5/2026 | 5/12/2026 4:00:09 PM EST |
| 13.00 | 0.00 | 0.77 | 0.39 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.52 | 0.20 | 0.10 | -0.01 | 5/11/2026 | 5/12/2026 4:00:09 PM EST |
| 13.50 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 1.64 | 0.17 | 0.09 | -0.01 | 5/12/2026 4:00:09 PM EST | |||
| 14.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.82 | 0.14 | 0.08 | -0.01 | 5/12/2026 4:00:09 PM EST | |||
| 14.50 | 0.00 | 0.47 | 0.24 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.45 | 0.11 | 0.07 | -0.01 | 5/11/2026 | 5/12/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.02 | 0.09 | 0.06 | -0.01 | 5/6/2026 | 5/12/2026 4:00:09 PM EST |
| 15.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.10 | 0.07 | 0.05 | -0.01 | 5/12/2026 4:00:09 PM EST | |||
| 16.00 | 0.00 | 0.63 | 0.32 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.84 | 0.06 | 0.04 | -0.01 | 5/6/2026 | 5/12/2026 4:00:09 PM EST |
| 16.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.23 | 0.05 | 0.03 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 17.00 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 2.13 | 0.04 | 0.03 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.55 | 0.03 | 0.02 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 18.00 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 2.24 | 0.02 | 0.02 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 19.00 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 2.35 | 0.02 | 0.01 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 2.45 | 0.01 | 0.01 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 21.00 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 2.54 | 0.01 | 0.01 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 22.00 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 24.00 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 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 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 9.53 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 2.17 | 1.09 | % | 0.27 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 2.19 | 1.10 | % | 0.22 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 5.50 | 0.00 | 2.21 | 1.11 | % | 0.20 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 3.00 | 0.00 | 0.02 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 6.50 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.42 | -0.03 | 0.04 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.40 | -0.07 | 0.06 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.13 | -0.12 | 0.09 | -0.01 | 5/12/2026 4:00:09 PM EST | |||
| 8.00 | 0.00 | 1.18 | 0.59 | % | 0.07 | 0 | 0 | 1.91 | -0.18 | 0.11 | -0.01 | 5/12/2026 4:00:09 PM EST | |||
| 8.50 | 0.01 | 0.81 | 0.41 | % | 0.05 | 0 | 0 | 0.79 | -0.25 | 0.13 | -0.01 | 5/12/2026 4:00:09 PM EST | |||
| 9.00 | 0.19 | 0.96 | 0.58 | 0.48 | +0.01 | +2.13% | 0.06 | 4 | 2 | 0.85 | -0.32 | 0.14 | -0.01 | 5/12/2026 | 5/12/2026 4:00:09 PM EST |
| 9.50 | 0.38 | 1.45 | 0.92 | 0.53 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.96 | -0.40 | 0.14 | -0.02 | 5/7/2026 | 5/12/2026 4:00:09 PM EST |
| 10.00 | 0.73 | 1.47 | 1.10 | 0.83 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.89 | -0.47 | 0.15 | -0.02 | 5/8/2026 | 5/12/2026 4:00:09 PM EST |
| 10.50 | 1.14 | 1.90 | 1.52 | 1.20 | -0.17 | -12.41% | 0.14 | 1 | 6 | 0.98 | -0.54 | 0.14 | -0.02 | 5/12/2026 | 5/12/2026 4:00:09 PM EST |
| 11.00 | 0.94 | 3.50 | 2.22 | 1.55 | -0.20 | -11.43% | 0.20 | 1 | 2 | 2.64 | -0.60 | 0.14 | -0.02 | 5/12/2026 | 5/12/2026 4:00:09 PM EST |
| 11.50 | 0.92 | 4.15 | 2.54 | 1.61 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.68 | -0.66 | 0.13 | -0.02 | 5/7/2026 | 5/12/2026 4:00:09 PM EST |
| 12.00 | 1.04 | 4.55 | 2.80 | 1.83 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.71 | -0.72 | 0.12 | -0.01 | 5/6/2026 | 5/12/2026 4:00:09 PM EST |
| 12.50 | 1.48 | 4.95 | 3.22 | 2.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.73 | -0.76 | 0.11 | -0.01 | 5/8/2026 | 5/12/2026 4:00:09 PM EST |
| 13.00 | 1.19 | 4.65 | 2.92 | 1.65 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.74 | -0.80 | 0.10 | -0.01 | 5/4/2026 | 5/12/2026 4:00:09 PM EST |
| 13.50 | 2.38 | 5.15 | 3.77 | 2.55 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.49 | -0.83 | 0.09 | -0.01 | 5/6/2026 | 5/12/2026 4:00:09 PM EST |
| 14.00 | 2.14 | 5.60 | 3.87 | % | 0.28 | 0 | 0 | 2.89 | -0.86 | 0.08 | -0.01 | 5/12/2026 4:00:09 PM EST | |||
| 14.50 | 3.30 | 6.85 | 5.08 | % | 0.35 | 0 | 0 | 3.02 | -0.89 | 0.07 | -0.01 | 5/12/2026 4:00:09 PM EST | |||
| 15.00 | 3.10 | 7.30 | 5.20 | % | 0.35 | 0 | 0 | 3.05 | -0.91 | 0.06 | -0.01 | 5/12/2026 4:00:09 PM EST | |||
| 15.50 | 4.35 | 7.10 | 5.73 | 5.72 | % | 0.37 | 3 | 0 | 3.09 | -0.93 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 4:00:09 PM EST | |
| 16.00 | 4.80 | 7.55 | 6.18 | % | 0.39 | 0 | 0 | 3.16 | -0.94 | 0.04 | -0.01 | 5/12/2026 4:00:09 PM EST | |||
| 16.50 | 4.60 | 8.65 | 6.63 | % | 0.40 | 0 | 0 | 3.14 | -0.95 | 0.03 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 17.00 | 5.10 | 8.55 | 6.83 | % | 0.40 | 0 | 0 | 3.17 | -0.96 | 0.03 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 17.50 | 6.20 | 9.05 | 7.63 | % | 0.44 | 0 | 0 | 3.23 | -0.97 | 0.02 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 18.00 | 6.70 | 10.10 | 8.40 | % | 0.47 | 0 | 0 | 3.29 | -0.98 | 0.02 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 19.00 | 7.70 | 11.10 | 9.40 | % | 0.49 | 0 | 0 | 3.40 | -0.98 | 0.01 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 20.00 | 8.65 | 12.10 | 10.38 | % | 0.52 | 0 | 0 | 3.51 | -0.99 | 0.01 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 21.00 | 10.00 | 13.10 | 11.55 | % | 0.55 | 0 | 0 | 3.61 | -0.99 | 0.01 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 22.00 | 10.90 | 14.05 | 12.48 | % | 0.57 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 23.00 | 11.85 | 15.05 | 13.45 | % | 0.58 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 24.00 | 12.85 | 15.50 | 14.18 | % | 0.59 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 25.00 | 13.85 | 17.05 | 15.45 | % | 0.62 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST |