Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $8.44 as of 7/27/2026 7:41:28 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 | 6.35 | 8.95 | 7.65 | 7.50 | 0.00 | 0.00% | 7.65 | 0 | 880 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:10 PM EST |
| 2.00 | 5.85 | 7.35 | 6.60 | 6.62 | 0.00 | 0.00% | 3.30 | 0 | 354 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:10 PM EST |
| 3.00 | 5.00 | 6.50 | 5.75 | 5.50 | 0.00 | 0.00% | 1.92 | 0 | 232 | 8.35 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:10 PM EST |
| 4.00 | 4.00 | 5.40 | 4.70 | 5.26 | 0.00 | 0.00% | 1.18 | 0 | 13 | 6.02 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:10 PM EST |
| 4.50 | 2.83 | 5.50 | 4.17 | % | 0.93 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 5.00 | 2.85 | 4.45 | 3.65 | % | 0.73 | 0 | 0 | 4.82 | 0.99 | 0.01 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 5.50 | 2.11 | 4.50 | 3.31 | % | 0.60 | 0 | 0 | 5.70 | 0.98 | 0.02 | -0.01 | 7/27/2026 4:00:10 PM EST | |||
| 6.00 | 1.75 | 3.85 | 2.80 | % | 0.47 | 0 | 0 | 4.69 | 0.96 | 0.04 | -0.01 | 7/27/2026 4:00:10 PM EST | |||
| 6.50 | 1.24 | 3.40 | 2.32 | % | 0.36 | 0 | 0 | 4.24 | 0.91 | 0.08 | -0.02 | 7/27/2026 4:00:10 PM EST | |||
| 7.00 | 1.36 | 2.14 | 1.75 | 2.56 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.11 | 0.85 | 0.12 | -0.02 | 7/10/2026 | 7/27/2026 4:00:10 PM EST |
| 7.50 | 0.81 | 1.85 | 1.33 | % | 0.18 | 0 | 0 | 2.14 | 0.78 | 0.16 | -0.03 | 7/27/2026 4:00:10 PM EST | |||
| 8.00 | 1.03 | 1.15 | 1.09 | % | 0.14 | 0 | 0 | 1.21 | 0.69 | 0.20 | -0.03 | 7/27/2026 4:00:10 PM EST | |||
| 8.50 | 0.77 | 0.88 | 0.83 | 0.80 | -0.03 | -3.62% | 0.10 | 22 | 58 | 1.22 | 0.58 | 0.22 | -0.03 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 9.00 | 0.49 | 0.67 | 0.58 | 0.57 | +0.04 | +7.55% | 0.06 | 43 | 46 | 1.18 | 0.47 | 0.22 | -0.03 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 9.50 | 0.39 | 0.50 | 0.45 | 0.51 | +0.02 | +4.09% | 0.05 | 18 | 15 | 1.25 | 0.38 | 0.20 | -0.03 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 10.00 | 0.29 | 0.38 | 0.34 | 0.31 | 0.00 | 0.00% | 0.03 | 138 | 133 | 1.29 | 0.31 | 0.18 | -0.03 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 10.50 | 0.21 | 0.29 | 0.25 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.31 | 0.25 | 0.15 | -0.03 | 7/24/2026 | 7/27/2026 4:00:10 PM EST |
| 11.00 | 0.16 | 0.25 | 0.21 | 0.17 | -0.02 | -10.53% | 0.02 | 166 | 50 | 1.38 | 0.21 | 0.13 | -0.03 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 11.50 | 0.12 | 0.20 | 0.16 | 0.13 | -0.16 | -55.18% | 0.01 | 4 | 29 | 1.42 | 0.17 | 0.11 | -0.03 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 12.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.04 | -26.67% | 0.01 | 76 | 197 | 1.40 | 0.15 | 0.10 | -0.03 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 12.50 | 0.07 | 0.11 | 0.09 | 0.08 | -0.14 | -63.64% | 0.01 | 6 | 13 | 1.46 | 0.12 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.22 | 0.05 | 0.05 | -0.01 | 7/22/2026 | 7/27/2026 4:00:10 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 29 | 3.29 | 0.03 | 0.03 | -0.01 | 7/20/2026 | 7/27/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.19 | -86.37% | 0.00 | 1 | 5 | 1.53 | 0.03 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.29 | 0.02 | 0.03 | -0.01 | 7/27/2026 4:00:10 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.29 | -90.63% | 0.00 | 5 | 1 | 1.62 | 0.02 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.78 | 0.01 | 0.01 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.88 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 4:00:10 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 18.00 | 0.00 | 0.17 | 0.09 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:10 PM EST |
| 19.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.65 | -0.01 | 0.01 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 4.09 | -0.02 | 0.02 | -0.01 | 7/27/2026 4:00:10 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.58 | -0.04 | 0.04 | -0.01 | 7/27/2026 4:00:10 PM EST | |||
| 6.50 | 0.07 | 0.24 | 0.16 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.56 | -0.09 | 0.08 | -0.02 | 7/22/2026 | 7/27/2026 4:00:10 PM EST |
| 7.00 | 0.14 | 0.21 | 0.18 | 0.13 | -0.01 | -7.15% | 0.03 | 1 | 3 | 1.35 | -0.15 | 0.12 | -0.02 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 7.50 | 0.21 | 0.44 | 0.33 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 38 | 1.40 | -0.22 | 0.16 | -0.03 | 7/24/2026 | 7/27/2026 4:00:10 PM EST |
| 8.00 | 0.38 | 0.60 | 0.49 | 0.39 | -0.13 | -25.00% | 0.06 | 1 | 123 | 1.37 | -0.31 | 0.20 | -0.03 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 8.50 | 0.58 | 0.67 | 0.63 | 0.72 | 0.00 | 0.00% | 0.07 | 0 | 37 | 1.21 | -0.42 | 0.22 | -0.03 | 7/24/2026 | 7/27/2026 4:00:10 PM EST |
| 9.00 | 0.83 | 0.98 | 0.91 | 0.93 | -0.10 | -9.71% | 0.10 | 126 | 86 | 1.21 | -0.53 | 0.22 | -0.03 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 9.50 | 1.20 | 1.34 | 1.27 | 1.18 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.28 | -0.62 | 0.20 | -0.03 | 7/23/2026 | 7/27/2026 4:00:10 PM EST |
| 10.00 | 1.51 | 1.71 | 1.61 | 1.70 | -0.08 | -4.50% | 0.16 | 2 | 158 | 1.29 | -0.69 | 0.18 | -0.03 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 10.50 | 1.40 | 2.59 | 2.00 | 1.77 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.27 | -0.75 | 0.15 | -0.03 | 7/22/2026 | 7/27/2026 4:00:10 PM EST |
| 11.00 | 1.90 | 3.40 | 2.65 | 2.63 | +1.21 | +85.22% | 0.24 | 1 | 4 | 3.01 | -0.79 | 0.13 | -0.03 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 11.50 | 2.40 | 4.95 | 3.68 | 2.40 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.80 | -0.83 | 0.11 | -0.03 | 7/20/2026 | 7/27/2026 4:00:10 PM EST |
| 12.00 | 2.96 | 4.40 | 3.68 | 2.13 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.38 | -0.85 | 0.10 | -0.03 | 7/1/2026 | 7/27/2026 4:00:10 PM EST |
| 12.50 | 3.40 | 5.15 | 4.28 | 2.53 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.41 | -0.88 | 0.08 | -0.02 | 7/1/2026 | 7/27/2026 4:00:10 PM EST |
| 13.00 | 3.90 | 5.65 | 4.78 | 4.45 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.39 | -0.95 | 0.05 | -0.01 | 6/26/2026 | 7/27/2026 4:00:10 PM EST |
| 13.50 | 4.35 | 6.10 | 5.23 | % | 0.39 | 0 | 0 | 3.85 | -0.97 | 0.03 | -0.01 | 7/27/2026 4:00:10 PM EST | |||
| 14.00 | 5.05 | 6.05 | 5.55 | 5.70 | % | 0.40 | 4 | 0 | 3.34 | -0.97 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:10 PM EST | |
| 14.50 | 5.30 | 6.55 | 5.93 | 6.41 | % | 0.41 | 2 | 0 | 3.47 | -0.98 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:10 PM EST | |
| 15.00 | 5.80 | 7.60 | 6.70 | % | 0.45 | 0 | 0 | 5.12 | -0.98 | 0.02 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 15.50 | 6.40 | 7.90 | 7.15 | % | 0.46 | 0 | 0 | 4.36 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 16.00 | 7.00 | 8.60 | 7.80 | 7.47 | % | 0.49 | 2 | 0 | 4.92 | -1.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:10 PM EST | |
| 17.00 | 7.80 | 9.60 | 8.70 | % | 0.51 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 18.00 | 8.80 | 10.60 | 9.70 | 9.57 | % | 0.54 | 2 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:10 PM EST | |
| 19.00 | 9.10 | 11.20 | 10.15 | 10.59 | % | 0.53 | 1 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:10 PM EST | |
| 20.00 | 10.10 | 12.60 | 11.35 | % | 0.57 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST |