Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $9.72 as of 7/20/2026 2:05:51 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 | 8.20 | 8.65 | 8.43 | 8.48 | -0.45 | -5.04% | 8.43 | 1 | 65 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 2.00 | 7.30 | 7.55 | 7.43 | 7.57 | -0.33 | -4.18% | 3.71 | 3 | 7 | 9.36 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 3.00 | 6.25 | 6.55 | 6.40 | 6.53 | -0.30 | -4.40% | 2.13 | 9 | 9 | 7.01 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 4.00 | 5.35 | 5.70 | 5.53 | 5.60 | -0.33 | -5.57% | 1.38 | 6 | 5 | 6.94 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 5.00 | 4.35 | 4.80 | 4.58 | 4.52 | -0.44 | -8.88% | 0.92 | 1 | 1 | 5.41 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 5.50 | 3.85 | 4.30 | 4.08 | 4.00 | % | 0.74 | 1 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST | |
| 6.00 | 3.35 | 3.80 | 3.58 | 3.39 | % | 0.60 | 1 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST | |
| 6.50 | 2.80 | 3.30 | 3.05 | 3.01 | % | 0.47 | 4 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST | |
| 7.00 | 2.32 | 2.78 | 2.55 | 2.51 | -0.64 | -20.32% | 0.36 | 3 | 1 | 3.02 | 0.99 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 7.50 | 1.78 | 2.36 | 2.07 | 2.04 | -0.64 | -23.89% | 0.28 | 7 | 10 | 2.87 | 0.97 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 8.00 | 1.34 | 1.86 | 1.60 | 1.60 | -0.46 | -22.33% | 0.20 | 27 | 2 | 2.37 | 0.94 | 0.09 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 8.50 | 0.73 | 1.50 | 1.12 | 1.06 | -0.44 | -29.34% | 0.13 | 26 | 10 | 2.31 | 0.84 | 0.20 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 9.00 | 0.40 | 0.71 | 0.56 | 0.55 | -0.90 | -62.07% | 0.06 | 15 | 16 | 0.78 | 0.69 | 0.34 | -0.04 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 9.50 | 0.21 | 0.43 | 0.32 | 0.42 | -0.13 | -23.64% | 0.03 | 51 | 96 | 0.92 | 0.48 | 0.43 | -0.05 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 10.00 | 0.12 | 0.26 | 0.19 | 0.20 | -0.17 | -45.95% | 0.02 | 189 | 1,264 | 1.03 | 0.29 | 0.38 | -0.04 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.16 | 0.08 | 0.11 | -0.05 | -31.25% | 0.01 | 148 | 974 | 1.10 | 0.17 | 0.28 | -0.04 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 11.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.05 | -45.46% | 0.01 | 24 | 413 | 1.26 | 0.07 | 0.17 | -0.02 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 11.50 | 0.03 | 0.08 | 0.06 | 0.08 | -0.12 | -60.00% | 0.01 | 1 | 84 | 1.34 | 0.05 | 0.12 | -0.02 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 12.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 181 | 1.30 | 0.03 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 19 | 144 | 1.39 | 0.01 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 126 | 166 | 1.47 | 0.01 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.96 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:00 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.55 | +0.52 | +1,733.34% | 0.00 | 4 | 32 | 1.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.49 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 112 | 72 | 2.01 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.07 | % | 0.00 | 1 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST | |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.50 | -94.34% | 0.00 | 2 | 9 | 3.49 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.07 | 0.04 | 0.02 | % | 0.00 | 2 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST | |
| 19.00 | 0.00 | 0.26 | 0.13 | 0.12 | % | 0.01 | 1 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST | |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 2 | 12 | 2.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 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 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST | |
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.48 | -0.01 | 0.01 | 0.00 | 7/1/2026 | 7/20/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 15 | 20 | 1.20 | -0.03 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 8.00 | 0.02 | 0.13 | 0.08 | 0.13 | +0.06 | +85.72% | 0.01 | 1 | 16 | 1.71 | -0.06 | 0.09 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 8.50 | 0.05 | 0.09 | 0.07 | 0.08 | -0.02 | -20.00% | 0.01 | 49 | 15 | 0.94 | -0.16 | 0.20 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 9.00 | 0.14 | 0.20 | 0.17 | 0.19 | -0.02 | -9.53% | 0.02 | 99 | 191 | 0.87 | -0.31 | 0.34 | -0.04 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 9.50 | 0.39 | 0.48 | 0.44 | 0.30 | 0.00 | 0.00% | 0.05 | 15 | 82 | 0.98 | -0.52 | 0.43 | -0.05 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 10.00 | 0.71 | 0.84 | 0.78 | 0.73 | +0.05 | +7.36% | 0.08 | 4 | 110 | 1.01 | -0.71 | 0.38 | -0.04 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 10.50 | 0.56 | 1.25 | 0.91 | 1.06 | +0.09 | +9.28% | 0.09 | 1 | 14 | 1.63 | -0.83 | 0.28 | -0.04 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 11.00 | 0.43 | 3.25 | 1.84 | 1.65 | +0.49 | +42.25% | 0.17 | 1 | 3 | 5.83 | -0.93 | 0.17 | -0.02 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 11.50 | 1.68 | 2.50 | 2.09 | 2.20 | +0.43 | +24.30% | 0.18 | 1 | 12 | 3.00 | -0.95 | 0.12 | -0.02 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 12.00 | 2.00 | 2.99 | 2.50 | 2.05 | 0.00 | 0.00% | 0.21 | 0 | 6 | 3.27 | -0.97 | 0.07 | -0.01 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 12.50 | 1.84 | 3.45 | 2.65 | 2.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.42 | -0.99 | 0.03 | -0.01 | 7/13/2026 | 7/20/2026 4:00:00 PM EST |
| 13.00 | 2.81 | 4.80 | 3.81 | 2.99 | 0.00 | 0.00% | 0.29 | 0 | 2 | 5.45 | -0.99 | 0.02 | 0.00 | 7/15/2026 | 7/20/2026 4:00:00 PM EST |
| 13.50 | 3.55 | 4.55 | 4.05 | 4.00 | +0.37 | +10.20% | 0.30 | 4 | 1 | 4.21 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 14.00 | 3.90 | 4.85 | 4.38 | 4.85 | 0.00 | 0.00% | 0.31 | 0 | 7 | 3.81 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 4:00:00 PM EST |
| 14.50 | 4.40 | 6.30 | 5.35 | 5.33 | % | 0.37 | 2 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST | |
| 15.00 | 5.05 | 6.80 | 5.93 | 5.46 | +0.08 | +1.49% | 0.40 | 4 | 1 | 8.57 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 15.50 | 5.30 | 7.30 | 6.30 | % | 0.41 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 16.00 | 5.75 | 7.80 | 6.78 | 6.47 | +0.27 | +4.36% | 0.42 | 2 | 0 | 8.97 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 16.50 | 6.50 | 7.60 | 7.05 | 6.89 | % | 0.43 | 2 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST | |
| 17.00 | 7.10 | 8.80 | 7.95 | 7.49 | -0.21 | -2.73% | 0.47 | 7 | 1 | 9.35 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 17.50 | 7.25 | 8.40 | 7.83 | 8.19 | % | 0.45 | 8 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST | |
| 18.00 | 7.95 | 8.80 | 8.38 | 8.29 | +0.34 | +4.28% | 0.47 | 15 | 6 | 4.98 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 18.50 | 8.40 | 9.60 | 9.00 | % | 0.49 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 19.00 | 9.00 | 9.95 | 9.48 | 9.31 | +0.34 | +3.79% | 0.50 | 2 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 20.00 | 10.00 | 10.90 | 10.45 | 10.29 | +0.19 | +1.89% | 0.52 | 9 | 1 | 5.89 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |