Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $9.82 as of 8/14/2026 7:53:10 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 | 8.80 | 10.20 | 9.50 | 9.40 | +0.65 | +7.43% | 9.50 | 55 | 170 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 2.00 | 7.05 | 10.30 | 8.68 | 8.56 | +0.81 | +10.46% | 4.34 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 3.00 | 6.05 | 9.30 | 7.68 | 6.95 | 0.00 | 0.00% | 2.56 | 0 | 2 | 8.14 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 4.00 | 5.15 | 8.35 | 6.75 | 5.90 | 0.00 | 0.00% | 1.69 | 0 | 2 | 5.95 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 5.00 | 4.15 | 7.35 | 5.75 | % | 1.15 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 6.00 | 3.10 | 5.60 | 4.35 | % | 0.72 | 0 | 0 | 2.86 | 0.98 | 0.01 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 7.00 | 1.57 | 4.65 | 3.11 | % | 0.44 | 0 | 0 | 2.36 | 0.94 | 0.04 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 8.00 | 1.84 | 3.20 | 2.52 | % | 0.32 | 0 | 0 | 1.45 | 0.86 | 0.08 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 9.00 | 0.58 | 2.52 | 1.55 | % | 0.17 | 0 | 0 | 1.34 | 0.75 | 0.11 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 10.00 | 0.97 | 1.62 | 1.30 | 1.27 | +0.39 | +44.32% | 0.13 | 4 | 2 | 0.80 | 0.61 | 0.14 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 11.00 | 0.59 | 1.39 | 0.99 | 0.75 | % | 0.09 | 5 | 0 | 0.88 | 0.48 | 0.14 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 12.00 | 0.31 | 0.75 | 0.53 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.76 | 0.36 | 0.13 | -0.01 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 13.00 | 0.10 | 0.70 | 0.40 | % | 0.03 | 0 | 0 | 0.80 | 0.27 | 0.11 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.37 | 0.19 | 0.25 | % | 0.01 | 1 | 0 | 0.94 | 0.18 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 15.00 | 0.00 | 0.49 | 0.25 | % | 0.02 | 0 | 0 | 1.18 | 0.12 | 0.07 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.28 | 0.09 | 0.06 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.93 | 0.47 | % | 0.03 | 0 | 0 | 1.79 | 0.05 | 0.04 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 1.73 | 0.04 | 0.03 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 1.83 | 0.02 | 0.02 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.09 | 0.01 | 0.01 | 0.00 | 8/14/2026 4:00:06 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 | 3.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 2.14 | 1.07 | % | 0.36 | 0 | 0 | 8.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 2.17 | 1.09 | % | 0.22 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.48 | -0.02 | 0.01 | 0.00 | 8/10/2026 | 8/14/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 2.22 | 1.11 | 0.11 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.39 | -0.06 | 0.04 | -0.01 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 8.00 | 0.12 | 0.47 | 0.30 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.88 | -0.14 | 0.08 | -0.01 | 8/10/2026 | 8/14/2026 4:00:06 PM EST |
| 9.00 | 0.01 | 0.92 | 0.47 | 0.56 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.71 | -0.25 | 0.11 | -0.01 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 10.00 | 0.49 | 1.22 | 0.86 | 1.06 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.77 | -0.39 | 0.14 | -0.02 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 11.00 | 1.09 | 1.78 | 1.44 | 1.44 | -0.41 | -22.17% | 0.13 | 2 | 3 | 0.77 | -0.52 | 0.14 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 12.00 | 1.73 | 2.64 | 2.19 | % | 0.18 | 0 | 0 | 1.19 | -0.64 | 0.13 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 13.00 | 2.48 | 3.50 | 2.99 | % | 0.23 | 0 | 0 | 1.12 | -0.73 | 0.11 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 14.00 | 2.61 | 5.25 | 3.93 | % | 0.28 | 0 | 0 | 2.02 | -0.82 | 0.09 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 15.00 | 3.50 | 6.85 | 5.18 | % | 0.35 | 0 | 0 | 2.61 | -0.88 | 0.07 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 16.00 | 4.55 | 7.15 | 5.85 | % | 0.37 | 0 | 0 | 2.24 | -0.91 | 0.06 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 17.00 | 5.50 | 8.10 | 6.80 | % | 0.40 | 0 | 0 | 2.33 | -0.95 | 0.04 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 18.00 | 5.80 | 9.10 | 7.45 | % | 0.41 | 0 | 0 | 2.45 | -0.96 | 0.03 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 19.00 | 7.45 | 10.05 | 8.75 | % | 0.46 | 0 | 0 | 2.52 | -0.98 | 0.02 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 20.00 | 8.75 | 11.05 | 9.90 | % | 0.49 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 8/14/2026 4:00:06 PM EST |