Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $10.46 as of 9/2/2026 6:30:52 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 | 9.90 | 10.30 | 10.10 | 10.23 | +0.63 | +6.57% | 10.10 | 5 | 83 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 2.00 | 9.00 | 9.30 | 9.15 | 9.21 | +0.82 | +9.78% | 4.58 | 2 | 90 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 3.00 | 7.65 | 9.10 | 8.38 | 7.76 | +0.16 | +2.11% | 2.79 | 3 | 193 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 4.00 | 6.80 | 7.75 | 7.28 | 7.22 | +0.75 | +11.60% | 1.82 | 6 | 108 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 4.50 | 6.50 | 6.90 | 6.70 | 6.68 | +0.78 | +13.22% | 1.49 | 2 | 4 | 9.48 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 5.00 | 6.05 | 6.40 | 6.23 | 6.21 | +0.65 | +11.70% | 1.25 | 5 | 4 | 8.49 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 5.50 | 5.40 | 5.85 | 5.63 | 5.78 | +0.85 | +17.25% | 1.02 | 4 | 1 | 7.07 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 6.00 | 5.00 | 5.45 | 5.23 | 5.01 | +0.54 | +12.09% | 0.87 | 1 | 2 | 7.24 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 6.50 | 4.35 | 5.00 | 4.68 | 4.49 | +0.55 | +13.96% | 0.72 | 1 | 2 | 6.85 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 7.00 | 3.80 | 4.60 | 4.20 | 4.00 | +0.45 | +12.68% | 0.60 | 1 | 3 | 6.75 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 7.50 | 3.50 | 3.95 | 3.73 | 3.58 | +0.53 | +17.38% | 0.50 | 1 | 3 | 5.09 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 8.00 | 2.90 | 3.45 | 3.18 | 3.17 | +0.71 | +28.87% | 0.40 | 3 | 16 | 4.46 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 8.50 | 2.56 | 2.95 | 2.76 | 2.70 | +0.56 | +26.17% | 0.32 | 2 | 18 | 3.86 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 9.00 | 1.79 | 2.39 | 2.09 | 2.10 | +0.65 | +44.83% | 0.23 | 2 | 23 | 2.96 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 9.50 | 1.58 | 1.94 | 1.76 | 1.83 | +0.80 | +77.67% | 0.19 | 1 | 13 | 2.68 | 0.99 | 0.03 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 10.00 | 0.87 | 1.35 | 1.11 | 1.20 | +0.57 | +90.48% | 0.11 | 54 | 212 | 1.72 | 0.96 | 0.13 | -0.02 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 10.50 | 0.50 | 1.32 | 0.91 | 0.84 | +0.55 | +189.66% | 0.09 | 30 | 353 | 2.88 | 0.88 | 0.32 | -0.06 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 11.00 | 0.29 | 0.50 | 0.40 | 0.42 | +0.31 | +281.82% | 0.04 | 368 | 1,623 | 0.69 | 0.68 | 0.52 | -0.09 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 11.50 | 0.04 | 0.20 | 0.12 | 0.13 | +0.08 | +160.00% | 0.01 | 334 | 192 | 0.57 | 0.42 | 0.50 | -0.08 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 12.00 | 0.01 | 0.10 | 0.06 | 0.07 | +0.05 | +250.00% | 0.01 | 294 | 350 | 0.73 | 0.22 | 0.33 | -0.06 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 106 | 117 | 0.81 | 0.11 | 0.19 | -0.04 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 48 | 89 | 1.04 | 0.04 | 0.08 | -0.01 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 13.50 | 0.00 | 0.06 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.01 | 0.02 | 0.00 | 8/25/2026 | 9/2/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 131 | 4.34 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:52 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 172 | 2.82 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.07 | % | 0.01 | 2 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST | |
| 16.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.60 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/2/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.09 | -0.06 | -40.00% | 0.01 | 3 | 1 | 5.54 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.76 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 7.20 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | 0.10 | +0.02 | +25.00% | 0.01 | 2 | 1 | 5.96 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 0.18 | 0.09 | 0.36 | +0.34 | +1,700.00% | 0.00 | 1 | 1 | 5.14 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 1.71 | 0.86 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:52 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.27 | 0.14 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/2/2026 3:59:52 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.36 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 202 | 5.84 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.33 | 0.17 | 0.05 | -0.04 | -44.45% | 0.02 | 1 | 27 | 4.32 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.95 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:52 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.19 | -0.01 | 0.03 | 0.00 | 9/1/2026 | 9/2/2026 3:59:52 PM EST |
| 10.00 | 0.01 | 0.23 | 0.12 | 0.02 | -0.13 | -86.67% | 0.01 | 140 | 295 | 1.31 | -0.04 | 0.13 | -0.02 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 10.50 | 0.01 | 0.27 | 0.14 | 0.07 | -0.23 | -76.67% | 0.01 | 19 | 205 | 1.21 | -0.12 | 0.32 | -0.06 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 11.00 | 0.13 | 0.20 | 0.17 | 0.18 | -0.45 | -71.43% | 0.02 | 228 | 152 | 0.82 | -0.32 | 0.52 | -0.09 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 11.50 | 0.38 | 0.88 | 0.63 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.56 | -0.58 | 0.50 | -0.08 | 8/26/2026 | 9/2/2026 3:59:52 PM EST |
| 12.00 | 0.75 | 0.96 | 0.86 | 0.80 | -0.69 | -46.31% | 0.07 | 13 | 5 | 1.34 | -0.78 | 0.33 | -0.06 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 12.50 | 0.20 | 3.20 | 1.70 | 2.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 8.04 | -0.89 | 0.19 | -0.04 | 9/1/2026 | 9/2/2026 3:59:52 PM EST |
| 13.00 | 1.44 | 2.20 | 1.82 | 1.74 | -0.84 | -32.56% | 0.14 | 10 | 6 | 3.05 | -0.96 | 0.08 | -0.01 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 13.50 | 1.77 | 2.99 | 2.38 | 2.22 | -0.79 | -26.25% | 0.18 | 13 | 3 | 4.42 | -0.99 | 0.02 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 14.00 | 2.45 | 3.25 | 2.85 | 2.75 | -0.80 | -22.54% | 0.20 | 8 | 12 | 3.95 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 14.50 | 2.95 | 3.70 | 3.33 | 3.95 | 0.00 | 0.00% | 0.23 | 0 | 7 | 4.09 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:52 PM EST |
| 15.00 | 3.70 | 3.95 | 3.83 | 3.84 | -0.63 | -14.10% | 0.26 | 1 | 6 | 3.21 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 15.50 | 4.10 | 4.50 | 4.30 | 4.27 | -0.73 | -14.60% | 0.28 | 7 | 4 | 5.26 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 16.00 | 4.60 | 4.95 | 4.78 | 4.82 | -0.70 | -12.69% | 0.30 | 9 | 11 | 3.69 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 16.50 | 5.15 | 5.50 | 5.33 | 5.33 | -0.55 | -9.36% | 0.32 | 9 | 8 | 4.22 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 17.00 | 5.35 | 6.15 | 5.75 | 5.76 | -0.66 | -10.28% | 0.34 | 4 | 2 | 5.22 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 17.50 | 5.90 | 6.60 | 6.25 | 6.85 | -0.10 | -1.44% | 0.36 | 8 | 2 | 5.20 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 18.00 | 6.55 | 7.50 | 7.03 | 7.00 | -0.38 | -5.15% | 0.39 | 7 | 3 | 7.11 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 18.50 | 6.90 | 7.75 | 7.33 | 7.37 | -0.60 | -7.53% | 0.40 | 28 | 1 | 6.33 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 19.00 | 7.40 | 7.95 | 7.68 | 7.82 | -0.58 | -6.91% | 0.40 | 3 | 13 | 4.91 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 19.50 | 7.90 | 8.45 | 8.18 | 8.33 | -1.28 | -13.32% | 0.42 | 6 | 118 | 5.09 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 20.00 | 8.55 | 9.20 | 8.88 | 8.87 | -0.72 | -7.51% | 0.44 | 87 | 1 | 5.61 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 20.50 | 9.10 | 9.45 | 9.28 | 9.28 | -0.72 | -7.20% | 0.45 | 55 | 16 | 5.42 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |