Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $9.20 as of 7/1/2026 2:38:38 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 | 6.50 | 7.65 | 7.08 | 7.09 | +0.99 | +16.23% | 2.36 | 7 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 4.00 | 5.60 | 6.65 | 6.13 | 6.10 | +0.87 | +16.64% | 1.53 | 12 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 5.00 | 4.65 | 5.65 | 5.15 | 5.10 | +0.80 | +18.61% | 1.03 | 7 | 14 | 8.39 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 5.50 | 4.20 | 5.10 | 4.65 | 4.57 | +0.70 | +18.09% | 0.85 | 5 | 9 | 7.46 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 6.00 | 3.75 | 4.60 | 4.18 | 4.12 | +0.75 | +22.26% | 0.70 | 3 | 8 | 6.59 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 6.50 | 3.30 | 4.15 | 3.73 | 3.70 | +0.75 | +25.43% | 0.57 | 3 | 5 | 6.61 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 7.00 | 2.89 | 3.70 | 3.30 | 3.29 | +0.69 | +26.54% | 0.47 | 6 | 40 | 6.38 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 7.50 | 2.42 | 3.20 | 2.81 | 2.33 | +0.37 | +18.88% | 0.37 | 1 | 1 | 5.54 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 8.00 | 1.98 | 2.68 | 2.33 | 2.16 | +0.97 | +81.52% | 0.29 | 3 | 30 | 4.57 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 8.50 | 1.59 | 2.12 | 1.86 | 1.73 | +0.94 | +118.99% | 0.22 | 5 | 55 | 3.27 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 9.00 | 1.13 | 1.70 | 1.42 | 1.31 | +0.86 | +191.12% | 0.16 | 19 | 480 | 3.24 | 1.00 | 0.01 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 9.50 | 0.68 | 1.18 | 0.93 | 0.93 | +0.76 | +447.06% | 0.10 | 110 | 364 | 2.37 | 0.92 | 0.22 | -0.04 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 10.00 | 0.44 | 0.55 | 0.50 | 0.45 | +0.40 | +800.00% | 0.05 | 526 | 777 | 2.03 | 0.76 | 0.41 | -0.10 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 10.50 | 0.15 | 0.21 | 0.18 | 0.15 | +0.13 | +650.00% | 0.02 | 247 | 262 | 1.34 | 0.52 | 0.53 | -0.13 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 11.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.04 | +400.00% | 0.01 | 91 | 67 | 1.42 | 0.29 | 0.43 | -0.12 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 47 | 101 | 1.14 | 0.16 | 0.27 | -0.08 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 29 | 1.31 | 0.07 | 0.15 | -0.03 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 17 | 1.63 | 0.03 | 0.07 | -0.01 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 116 | 2.35 | 0.01 | 0.03 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.96 | 0.00 | 0.01 | 0.00 | 6/26/2026 | 7/1/2026 1:59:00 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 50 | 8.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 1:59:00 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 39 | 39 | 3.59 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 3.29 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 1:59:00 PM EST |
| 15.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 9.98 | 0.00 | 0.00 | 0.00 | 7/1/2026 1:59:00 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.04 | -28.58% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 16.50 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 1:59:00 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.12 | -60.00% | 0.00 | 2 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 17.50 | 0.00 | 2.12 | 1.06 | 0.35 | +0.22 | +169.24% | 0.06 | 1 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 18.00 | 0.00 | 2.12 | 1.06 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 1:59:00 PM EST |
| 19.00 | 0.00 | 2.12 | 1.06 | 0.14 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 1:59:00 PM EST |
| 20.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 1:59:00 PM EST |
| 21.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 1:59:00 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 1:59:00 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 | 0.10 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST | |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 1:59:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 1:59:00 PM EST | |||
| 5.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.19 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 1:59:00 PM EST | |||
| 6.50 | 0.00 | 2.13 | 1.07 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 1:59:00 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/1/2026 1:59:00 PM EST | |||
| 7.50 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 1:59:00 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.80 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 1:59:00 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.01 | 5 | 64 | 3.32 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 9.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.11 | -91.67% | 0.01 | 54 | 183 | 2.60 | 0.00 | 0.01 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.41 | -93.19% | 0.00 | 23 | 327 | 1.55 | -0.08 | 0.22 | -0.04 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 10.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.64 | -88.89% | 0.01 | 84 | 20 | 1.13 | -0.24 | 0.41 | -0.10 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 10.50 | 0.17 | 0.48 | 0.33 | 0.49 | -0.88 | -64.24% | 0.03 | 31 | 15 | 1.37 | -0.48 | 0.53 | -0.13 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 11.00 | 0.49 | 0.85 | 0.67 | 0.73 | -1.17 | -61.58% | 0.06 | 2 | 6 | 1.39 | -0.71 | 0.43 | -0.12 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 11.50 | 0.30 | 2.02 | 1.16 | 2.57 | 0.00 | 0.00% | 0.10 | 0 | 2 | 6.19 | -0.84 | 0.27 | -0.08 | 6/30/2026 | 7/1/2026 1:59:00 PM EST |
| 12.00 | 1.30 | 1.92 | 1.61 | 2.52 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.00 | -0.93 | 0.15 | -0.03 | 6/29/2026 | 7/1/2026 1:59:00 PM EST |
| 12.50 | 1.90 | 2.38 | 2.14 | 2.15 | -0.84 | -28.10% | 0.17 | 2 | 6 | 0.00 | -0.97 | 0.07 | -0.01 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 13.00 | 2.27 | 2.97 | 2.62 | 2.58 | -1.49 | -36.61% | 0.20 | 2 | 3 | 0.00 | -0.99 | 0.03 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 13.50 | 2.84 | 3.40 | 3.12 | 3.15 | -0.92 | -22.61% | 0.23 | 2 | 3 | 0.00 | -1.00 | 0.01 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 14.00 | 2.90 | 3.95 | 3.43 | 3.63 | -0.96 | -20.92% | 0.25 | 4 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 14.50 | 3.70 | 4.45 | 4.08 | 4.11 | -0.19 | -4.42% | 0.28 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 15.00 | 4.25 | 4.95 | 4.60 | 4.78 | -0.59 | -10.99% | 0.31 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 15.50 | 4.65 | 5.25 | 4.95 | 5.21 | -0.92 | -15.01% | 0.32 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 16.00 | 5.00 | 6.30 | 5.65 | 5.64 | -0.97 | -14.68% | 0.35 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 16.50 | 5.90 | 6.25 | 6.08 | 6.07 | -0.93 | -13.29% | 0.37 | 7 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 17.00 | 6.30 | 6.75 | 6.53 | 6.76 | -0.81 | -10.70% | 0.38 | 5 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 17.50 | 6.55 | 7.45 | 7.00 | 7.73 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 1:59:00 PM EST |
| 18.00 | 7.30 | 7.75 | 7.53 | 7.53 | -1.42 | -15.87% | 0.42 | 7 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 19.00 | 8.20 | 8.70 | 8.45 | 8.68 | -0.82 | -8.64% | 0.44 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 20.00 | 9.10 | 9.75 | 9.43 | 9.73 | -0.84 | -7.95% | 0.47 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 21.00 | 10.45 | 10.85 | 10.65 | 10.82 | -0.74 | -6.41% | 0.51 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:00 PM EST |
| 22.00 | 11.30 | 11.80 | 11.55 | 12.45 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 1:59:00 PM EST |