Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $9.99 as of 8/19/2026 5:54:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.23 | 0.47 | 0.35 | 0.30 | 0.00 | 0.00% | 0.70 | 0 | 130 | 8/6/2026 | EST | ||||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 783 | 8/13/2026 | EST | ||||
| 1.00 | 8.70 | 9.45 | 9.08 | 9.20 | +0.30 | +3.38% | 9.08 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.01 | 30 | 751 | 8/19/2026 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 120 | 15,601 | 8/19/2026 | EST | ||||
| 2.00 | 7.75 | 8.45 | 8.10 | 8.03 | -0.14 | -1.72% | 4.05 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,229 | 6/23/2026 | EST | ||||
| 3.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,603 | 8/4/2026 | EST | ||||
| 3.00 | 6.75 | 7.55 | 7.15 | 7.13 | -0.17 | -2.33% | 2.38 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,220 | 6/29/2026 | EST | ||||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,376 | 8/10/2026 | EST | ||||
| 4.00 | 5.95 | 6.45 | 6.20 | 6.09 | -0.21 | -3.34% | 1.55 | 5 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 126 | 5/18/2026 | EST | ||||
| 4.50 | 5.45 | 5.95 | 5.70 | 5.67 | -0.13 | -2.25% | 1.27 | 3 | 3 | 8.91 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 5.00 | 5.05 | 5.45 | 5.25 | 5.17 | -0.02 | -0.39% | 1.05 | 9 | 5 | 7.95 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,302 | 7/8/2026 | EST | ||||
| 5.50 | 4.55 | 5.00 | 4.78 | 4.75 | -0.01 | -0.21% | 0.87 | 1 | 3 | 7.56 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 6.00 | 4.10 | 4.45 | 4.28 | 4.28 | +1.03 | +31.70% | 0.71 | 2 | 35 | 6.28 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 6.50 | 3.60 | 3.95 | 3.78 | 3.80 | +0.50 | +15.16% | 0.58 | 1 | 1 | 5.55 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 7.00 | 3.10 | 3.45 | 3.28 | 3.32 | +0.02 | +0.61% | 0.47 | 1 | 4 | 4.86 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 7.50 | 2.51 | 2.94 | 2.73 | 2.80 | +0.42 | +17.65% | 0.36 | 6 | 9 | 4.13 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 8.00 | 1.92 | 2.56 | 2.24 | 2.15 | -0.17 | -7.33% | 0.28 | 18 | 249 | 4.21 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 8.50 | 1.53 | 1.95 | 1.74 | 1.76 | +0.01 | +0.58% | 0.20 | 15 | 45 | 2.98 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 9.00 | 0.95 | 1.42 | 1.19 | 1.34 | +0.17 | +14.53% | 0.13 | 29 | 565 | 2.23 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 9.50 | 0.58 | 1.12 | 0.85 | 0.94 | +0.34 | +56.67% | 0.09 | 3 | 203 | 2.45 | 0.89 | 0.41 | -0.02 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 10.00 | 0.37 | 0.46 | 0.42 | 0.42 | +0.11 | +35.49% | 0.04 | 95 | 1,187 | 0.89 | 0.67 | 0.59 | -0.04 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 10.50 | 0.09 | 0.26 | 0.18 | 0.18 | +0.03 | +20.00% | 0.02 | 61 | 529 | 0.93 | 0.39 | 0.51 | -0.06 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 11.00 | 0.02 | 0.08 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 47 | 764 | 0.87 | 0.20 | 0.33 | -0.05 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 22 | 190 | 1.22 | 0.07 | 0.16 | -0.02 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 123 | 2,979 | 1.29 | 0.03 | 0.08 | -0.01 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.01 | -0.11 | -91.67% | 0.01 | 90 | 79 | 3.04 | 0.00 | 0.02 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,157 | 2.05 | 0.00 | 0.01 | 0.00 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 61 | 5.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,421 | 2.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,264 | 3.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.92 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/19/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 49 | 4.99 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/19/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 95 | 7.75 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.28 | 0.14 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.21 | 0.11 | 0.41 | +0.29 | +241.67% | 0.01 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.36 | +0.24 | +200.00% | 0.01 | 1 | 222 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 349 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.13 | % | 0.26 | 0 | 2 | EST | |||||||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/19/2026 3:59:59 PM EST |
| 1.00 | 0.03 | 0.28 | 0.16 | 0.17 | 0.00 | 0.00% | 0.16 | 0 | 1,267 | 8/14/2026 | EST | ||||
| 1.50 | 0.53 | 0.77 | 0.65 | 0.77 | 0.00 | 0.00% | 0.43 | 0 | 625 | 8/7/2026 | EST | ||||
| 2.00 | 1.03 | 1.27 | 1.15 | 1.15 | 0.00 | 0.00% | 0.57 | 0 | 178 | 8/18/2026 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/19/2026 3:59:59 PM EST |
| 2.50 | 1.53 | 1.77 | 1.65 | 1.74 | 0.00 | 0.00% | 0.66 | 0 | 16 | 8/3/2026 | EST | ||||
| 3.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:59 PM EST | |||
| 3.00 | 2.03 | 2.27 | 2.15 | 2.11 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5/8/2026 | EST | ||||
| 3.50 | 2.45 | 2.85 | 2.65 | 2.48 | 0.00 | 0.00% | 0.76 | 0 | 1 | 5/5/2026 | EST | ||||
| 4.00 | 2.90 | 3.30 | 3.10 | 3.19 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3/27/2026 | EST | ||||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/19/2026 3:59:59 PM EST |
| 4.50 | 3.45 | 3.85 | 3.65 | % | 0.81 | 0 | 0 | EST | |||||||
| 4.50 | 0.00 | 0.30 | 0.15 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/19/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 3:59:59 PM EST |
| 5.00 | 3.95 | 4.35 | 4.15 | 4.28 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3/27/2026 | EST | ||||
| 5.50 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/19/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 5.02 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/19/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.75 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/19/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.43 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 177 | 2.03 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 369 | 1.65 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.19 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 403 | 1.27 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 9.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 20 | 271 | 0.80 | -0.11 | 0.41 | -0.02 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 10.00 | 0.10 | 0.33 | 0.22 | 0.12 | -0.16 | -57.15% | 0.02 | 124 | 652 | 1.04 | -0.33 | 0.59 | -0.04 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 10.50 | 0.29 | 0.71 | 0.50 | 0.46 | +0.05 | +12.20% | 0.05 | 2 | 718 | 1.75 | -0.61 | 0.51 | -0.06 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 11.00 | 0.52 | 1.16 | 0.84 | 0.90 | +0.09 | +11.12% | 0.08 | 5 | 82 | 2.15 | -0.80 | 0.33 | -0.05 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 11.50 | 0.55 | 2.39 | 1.47 | 1.83 | 0.00 | 0.00% | 0.13 | 0 | 2 | 5.18 | -0.93 | 0.16 | -0.02 | 8/12/2026 | 8/19/2026 3:59:59 PM EST |
| 12.00 | 1.35 | 2.11 | 1.73 | 1.90 | +0.03 | +1.61% | 0.14 | 4 | 1,222 | 2.85 | -0.97 | 0.08 | -0.01 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 12.50 | 1.85 | 3.55 | 2.70 | 2.42 | 0.00 | 0.00% | 0.22 | 0 | 4 | 6.65 | -1.00 | 0.02 | 0.00 | 8/17/2026 | 8/19/2026 3:59:59 PM EST |
| 13.00 | 2.30 | 3.25 | 2.78 | 2.74 | +0.18 | +7.04% | 0.21 | 9 | 1,658 | 4.17 | -1.00 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 13.50 | 2.88 | 3.50 | 3.19 | 3.15 | -0.27 | -7.90% | 0.24 | 8 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 14.00 | 3.40 | 3.90 | 3.65 | 3.79 | -0.08 | -2.07% | 0.26 | 46 | 1,465 | 0.01 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 14.50 | 3.80 | 5.30 | 4.55 | 4.52 | +0.25 | +5.86% | 0.31 | 45 | 4 | 0.01 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 15.00 | 4.45 | 4.90 | 4.68 | 4.83 | +0.29 | +6.39% | 0.31 | 5 | 219 | 0.01 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 15.50 | 4.90 | 5.65 | 5.28 | 5.30 | +0.34 | +6.86% | 0.34 | 16 | 4 | 0.01 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 16.00 | 5.20 | 5.85 | 5.53 | 5.60 | -0.25 | -4.28% | 0.35 | 8 | 28 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 17.00 | 6.30 | 6.90 | 6.60 | 6.65 | -0.05 | -0.75% | 0.39 | 4 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 18.00 | 7.25 | 8.10 | 7.68 | 7.61 | -0.09 | -1.17% | 0.43 | 44 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 19.00 | 7.70 | 9.30 | 8.50 | 8.71 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 20.00 | 8.85 | 10.30 | 9.58 | 9.63 | -0.01 | -0.11% | 0.48 | 8 | 3 | 0.01 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 21.00 | 10.30 | 11.15 | 10.73 | 10.91 | +0.30 | +2.83% | 0.51 | 4 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 22.00 | 11.55 | 11.90 | 11.73 | 11.66 | +0.12 | +1.04% | 0.53 | 51 | 6 | 5.70 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 23.00 | 12.35 | 13.10 | 12.73 | 12.83 | +0.33 | +2.64% | 0.55 | 43 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 24.00 | 13.10 | 14.25 | 13.68 | 13.60 | +0.10 | +0.75% | 0.57 | 10 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 25.00 | 14.15 | 15.10 | 14.63 | 14.63 | +0.13 | +0.90% | 0.59 | 6 | 1 | 0.01 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |