Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $9.85 as of 7/8/2026 2:37:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.35 | 6.90 | 6.63 | 6.58 | -0.37 | -5.33% | 2.21 | 4 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 4.00 | 5.50 | 5.90 | 5.70 | 5.67 | -0.58 | -9.28% | 1.43 | 5 | 27 | 7.03 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 5.00 | 4.55 | 4.90 | 4.73 | 4.72 | -0.22 | -4.46% | 0.95 | 6 | 7 | 6.31 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 5.50 | 4.05 | 4.40 | 4.23 | 4.23 | -0.25 | -5.58% | 0.77 | 4 | 2 | 6.11 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 6.00 | 3.65 | 3.95 | 3.80 | 3.80 | -0.27 | -6.64% | 0.63 | 7 | 3 | 5.81 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 6.50 | 3.20 | 3.45 | 3.33 | 3.17 | -0.49 | -13.39% | 0.51 | 4 | 2 | 4.67 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 7.00 | 2.57 | 2.93 | 2.75 | 2.61 | -0.44 | -14.43% | 0.39 | 1 | 3 | 3.87 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 7.50 | 2.20 | 2.46 | 2.33 | 2.19 | -0.46 | -17.36% | 0.31 | 4 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 8.00 | 1.53 | 2.01 | 1.77 | 1.77 | -0.27 | -13.24% | 0.22 | 5 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 8.50 | 0.95 | 1.56 | 1.26 | 1.25 | -0.38 | -23.32% | 0.15 | 1 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 9.00 | 0.52 | 1.29 | 0.91 | 1.18 | 0.00 | 0.00% | 0.10 | 0 | 256 | 3.01 | 0.93 | 0.38 | -0.01 | 7/6/2026 | 7/8/2026 12:58:56 PM EST |
| 9.50 | 0.39 | 0.51 | 0.45 | 0.45 | -0.20 | -30.77% | 0.05 | 3 | 50 | 1.56 | 0.67 | 0.58 | -0.04 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 10.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.09 | -31.04% | 0.02 | 6 | 430 | 0.96 | 0.38 | 0.56 | -0.05 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 10.50 | 0.05 | 0.11 | 0.08 | 0.06 | -0.11 | -64.71% | 0.01 | 13 | 442 | 1.06 | 0.18 | 0.35 | -0.04 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 8 | 411 | 1.24 | 0.07 | 0.17 | -0.02 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 11.50 | 0.00 | 0.27 | 0.14 | 0.02 | -0.02 | -50.00% | 0.01 | 5 | 124 | 2.73 | 0.01 | 0.05 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 24 | 1,123 | 1.46 | 0.01 | 0.02 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.14 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:56 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.28 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:56 PM EST |
| 13.50 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 38 | 7.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 12:58:56 PM EST |
| 14.00 | 0.00 | 0.24 | 0.12 | 0.15 | +0.12 | +400.00% | 0.01 | 1 | 5 | 4.30 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 14.50 | 0.00 | 0.19 | 0.10 | 0.10 | % | 0.01 | 2 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST | |
| 15.00 | 0.00 | 0.11 | 0.06 | 0.11 | +0.09 | +450.00% | 0.00 | 2 | 42 | 3.84 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.45 | +0.23 | +104.55% | 0.00 | 2 | 9 | 6.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 16.00 | 0.00 | 0.42 | 0.21 | 0.39 | % | 0.01 | 2 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST | |
| 16.50 | 0.00 | 1.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 8.72 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 12:58:56 PM EST |
| 17.00 | 0.00 | 0.41 | 0.21 | 0.21 | +0.20 | +2,000.00% | 0.01 | 2 | 3 | 6.49 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 12:58:56 PM EST |
| 18.00 | 0.00 | 0.42 | 0.21 | 0.46 | +0.29 | +170.59% | 0.01 | 1 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:56 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:56 PM EST |
| 19.50 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:56 PM EST |
| 20.00 | 0.00 | 0.64 | 0.32 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:56 PM EST |
| 21.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:56 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST | |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST | |
| 5.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:56 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:56 PM EST | |||
| 6.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.83 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 12:58:56 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 12:58:56 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 12:58:56 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.91 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 12:58:56 PM EST |
| 8.50 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.22 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:56 PM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 22 | 158 | 1.19 | -0.07 | 0.38 | -0.01 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 9.50 | 0.11 | 0.20 | 0.16 | 0.14 | -0.01 | -6.67% | 0.02 | 13 | 422 | 1.09 | -0.33 | 0.58 | -0.04 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 10.00 | 0.35 | 0.49 | 0.42 | 0.39 | +0.02 | +5.41% | 0.04 | 33 | 143 | 0.92 | -0.62 | 0.56 | -0.05 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 10.50 | 0.45 | 1.20 | 0.83 | 0.69 | 0.00 | 0.00% | 0.08 | 0 | 57 | 2.48 | -0.82 | 0.35 | -0.04 | 7/2/2026 | 7/8/2026 12:58:56 PM EST |
| 11.00 | 0.87 | 1.88 | 1.38 | 1.01 | 0.00 | 0.00% | 0.13 | 0 | 2 | 3.85 | -0.93 | 0.17 | -0.02 | 7/7/2026 | 7/8/2026 12:58:56 PM EST |
| 11.50 | 0.53 | 3.40 | 1.97 | % | 0.17 | 0 | 0 | 7.61 | -0.99 | 0.05 | 0.00 | 7/8/2026 12:58:56 PM EST | |||
| 12.00 | 1.82 | 2.64 | 2.23 | 1.65 | 0.00 | 0.00% | 0.19 | 0 | 2 | 3.61 | -0.99 | 0.02 | 0.00 | 7/1/2026 | 7/8/2026 12:58:56 PM EST |
| 12.50 | 2.13 | 3.35 | 2.74 | 2.44 | 0.00 | 0.00% | 0.22 | 0 | 2 | 4.81 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:56 PM EST |
| 13.00 | 2.01 | 4.55 | 3.28 | 2.84 | 0.00 | 0.00% | 0.25 | 0 | 9 | 7.68 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:56 PM EST |
| 13.50 | 2.64 | 5.05 | 3.85 | 3.30 | 0.00 | 0.00% | 0.29 | 0 | 2 | 8.04 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:56 PM EST |
| 14.00 | 3.60 | 4.65 | 4.13 | 3.75 | 0.00 | 0.00% | 0.29 | 0 | 16 | 4.96 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:56 PM EST |
| 14.50 | 4.35 | 5.05 | 4.70 | 4.15 | 0.00 | 0.00% | 0.32 | 0 | 2 | 4.76 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:56 PM EST |
| 15.00 | 5.10 | 5.30 | 5.20 | 4.56 | 0.00 | 0.00% | 0.35 | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:56 PM EST |
| 15.50 | 5.25 | 7.25 | 6.25 | 5.90 | +0.80 | +15.69% | 0.40 | 4 | 4 | 3.41 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 16.00 | 6.10 | 6.30 | 6.20 | 6.29 | +0.44 | +7.53% | 0.39 | 3 | 7 | 3.60 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 16.50 | 6.35 | 8.75 | 7.55 | 7.32 | +0.77 | +11.76% | 0.46 | 8 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 17.00 | 7.10 | 7.50 | 7.30 | 7.27 | +0.52 | +7.71% | 0.43 | 9 | 6 | 7.14 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 17.50 | 7.55 | 7.90 | 7.73 | 7.70 | +0.54 | +7.55% | 0.44 | 5 | 7 | 8.80 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 18.00 | 7.40 | 9.35 | 8.38 | 8.38 | +0.32 | +3.97% | 0.47 | 1 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 18.50 | 7.85 | 10.40 | 9.13 | 8.79 | % | 0.49 | 4 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST | |
| 19.00 | 8.50 | 11.35 | 9.93 | 9.57 | +0.80 | +9.13% | 0.52 | 230 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 19.50 | 9.00 | 10.40 | 9.70 | 9.98 | +0.80 | +8.72% | 0.50 | 229 | 5 | 8.79 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 20.00 | 9.50 | 10.95 | 10.23 | 10.53 | +0.59 | +5.94% | 0.51 | 4 | 13 | 8.97 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 21.00 | 10.00 | 12.40 | 11.20 | 11.20 | +0.65 | +6.17% | 0.53 | 2 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |
| 22.00 | 11.00 | 12.50 | 11.75 | 12.50 | -0.40 | -3.11% | 0.53 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:56 PM EST |