Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $9.24 as of 5/20/2026 7:32:48 AM 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 | 5.85 | 6.50 | 6.18 | 6.36 | 0.00 | 0.00% | 2.06 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:07 PM EST |
| 4.00 | 4.90 | 5.55 | 5.23 | 5.55 | 0.00 | 0.00% | 1.31 | 0 | 5 | 8.95 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 5.00 | 3.85 | 4.65 | 4.25 | % | 0.85 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 5.50 | 3.25 | 4.25 | 3.75 | 4.15 | 0.00 | 0.00% | 0.68 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:07 PM EST |
| 6.00 | 2.86 | 3.90 | 3.38 | 3.74 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:07 PM EST |
| 6.50 | 2.35 | 3.65 | 3.00 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 7.00 | 1.80 | 3.15 | 2.48 | % | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 7.50 | 1.52 | 2.23 | 1.88 | % | 0.25 | 0 | 0 | 0.00 | 0.99 | 0.03 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 8.00 | 1.09 | 1.75 | 1.42 | 1.98 | 0.00 | 0.00% | 0.18 | 0 | 4 | 3.36 | 0.96 | 0.12 | -0.01 | 5/12/2026 | 5/19/2026 4:00:07 PM EST |
| 8.50 | 0.44 | 1.38 | 0.91 | % | 0.11 | 0 | 0 | 3.10 | 0.86 | 0.31 | -0.05 | 5/19/2026 4:00:07 PM EST | |||
| 9.00 | 0.34 | 0.53 | 0.44 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.82 | 0.66 | 0.49 | -0.06 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 9.50 | 0.12 | 0.29 | 0.21 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.88 | 0.41 | 0.48 | -0.06 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 10.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 611 | 0.86 | 0.23 | 0.33 | -0.05 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.14 | 0.11 | 0.19 | -0.03 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.11 | 0.05 | 0.10 | -0.02 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.31 | 0.02 | 0.04 | -0.01 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.43 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.61 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.78 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.94 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/19/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.09 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/19/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 194 | 2.38 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/19/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.64 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/19/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/19/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.10 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/19/2026 4:00:07 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/19/2026 4:00:07 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 4:00:07 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 24.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:07 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 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 | 0.21 | 0.11 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.71 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/19/2026 4:00:07 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 6.50 | 0.00 | 0.20 | 0.10 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/19/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.57 | -0.01 | 0.03 | 0.00 | 5/6/2026 | 5/19/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 226 | 2.75 | -0.04 | 0.12 | -0.01 | 5/18/2026 | 5/19/2026 4:00:07 PM EST |
| 8.50 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.12 | -0.14 | 0.31 | -0.05 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 9.00 | 0.17 | 0.26 | 0.22 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 255 | 1.02 | -0.34 | 0.49 | -0.06 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 9.50 | 0.36 | 0.62 | 0.49 | 0.51 | 0.00 | 0.00% | 0.05 | 0 | 107 | 1.06 | -0.59 | 0.48 | -0.06 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 10.00 | 0.78 | 1.01 | 0.90 | 0.93 | 0.00 | 0.00% | 0.09 | 0 | 240 | 1.50 | -0.77 | 0.33 | -0.05 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 10.50 | 1.05 | 1.65 | 1.35 | 1.27 | 0.00 | 0.00% | 0.13 | 0 | 55 | 2.41 | -0.89 | 0.19 | -0.03 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 11.00 | 1.46 | 2.19 | 1.83 | 1.83 | 0.00 | 0.00% | 0.17 | 0 | 46 | 2.94 | -0.95 | 0.10 | -0.02 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 11.50 | 1.69 | 2.45 | 2.07 | 0.85 | 0.00 | 0.00% | 0.18 | 0 | 28 | 2.30 | -0.98 | 0.04 | -0.01 | 5/6/2026 | 5/19/2026 4:00:07 PM EST |
| 12.00 | 2.27 | 3.20 | 2.74 | 2.12 | 0.00 | 0.00% | 0.23 | 0 | 12 | 3.66 | -0.99 | 0.01 | 0.00 | 5/14/2026 | 5/19/2026 4:00:07 PM EST |
| 12.50 | 2.25 | 3.75 | 3.00 | 2.99 | 0.00 | 0.00% | 0.24 | 0 | 52 | 4.14 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:07 PM EST |
| 13.00 | 2.95 | 4.55 | 3.75 | 1.40 | 0.00 | 0.00% | 0.29 | 0 | 39 | 5.49 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/19/2026 4:00:07 PM EST |
| 13.50 | 3.25 | 5.00 | 4.13 | 2.44 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/19/2026 4:00:07 PM EST |
| 14.00 | 3.95 | 5.35 | 4.65 | 3.91 | 0.00 | 0.00% | 0.33 | 0 | 45 | 5.33 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/19/2026 4:00:07 PM EST |
| 14.50 | 4.70 | 5.85 | 5.28 | 4.36 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/19/2026 4:00:07 PM EST |
| 15.00 | 5.10 | 6.50 | 5.80 | 3.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/19/2026 4:00:07 PM EST |
| 15.50 | 5.45 | 7.00 | 6.23 | % | 0.40 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 16.00 | 6.05 | 7.75 | 6.90 | 6.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 16.50 | 6.45 | 8.35 | 7.40 | 7.30 | 0.00 | 0.00% | 0.45 | 0 | 13 | 8.21 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 17.00 | 6.80 | 9.35 | 8.08 | 7.47 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 4:00:07 PM EST |
| 17.50 | 7.20 | 9.85 | 8.53 | 7.87 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 4:00:07 PM EST |
| 18.00 | 7.60 | 10.70 | 9.15 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 18.50 | 8.30 | 11.15 | 9.73 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 19.00 | 8.80 | 11.70 | 10.25 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 19.50 | 9.30 | 12.15 | 10.73 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 20.00 | 9.80 | 12.65 | 11.23 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 20.50 | 10.10 | 13.20 | 11.65 | 11.64 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 21.00 | 10.50 | 13.65 | 12.08 | 12.04 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 21.50 | 11.00 | 14.15 | 12.58 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 22.00 | 11.40 | 14.65 | 13.03 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 22.50 | 11.90 | 15.20 | 13.55 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 23.00 | 12.50 | 15.65 | 14.08 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 23.50 | 13.00 | 16.20 | 14.60 | 13.44 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/19/2026 4:00:07 PM EST |
| 24.00 | 13.50 | 16.70 | 15.10 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 24.50 | 13.90 | 17.20 | 15.55 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 25.00 | 14.50 | 17.70 | 16.10 | 16.02 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:07 PM EST |
| 25.50 | 15.00 | 18.20 | 16.60 | 16.45 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:07 PM EST |