Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $10.30 as of 8/26/2026 8:45:53 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 | 8.90 | 9.85 | 9.38 | 9.25 | -0.38 | -3.95% | 9.38 | 4 | 274 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 2.00 | 7.75 | 8.90 | 8.33 | 8.70 | 0.00 | 0.00% | 4.17 | 0 | 225 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 3.00 | 6.75 | 7.70 | 7.23 | 7.50 | -0.31 | -3.97% | 2.41 | 2 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 4.00 | 5.75 | 6.60 | 6.18 | 6.43 | -0.50 | -7.22% | 1.54 | 8 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 4.50 | 5.45 | 6.10 | 5.78 | 6.00 | -0.53 | -8.12% | 1.28 | 8 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 5.00 | 4.55 | 5.65 | 5.10 | 5.46 | -0.46 | -7.77% | 1.02 | 2 | 3 | 9.43 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 5.50 | 4.60 | 5.25 | 4.93 | 5.18 | 0.00 | 0.00% | 0.90 | 0 | 1 | 9.16 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 6.00 | 3.65 | 4.55 | 4.10 | 4.27 | -0.66 | -13.39% | 0.68 | 5 | 3 | 6.71 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 6.50 | 3.20 | 4.60 | 3.90 | 3.84 | -0.38 | -9.01% | 0.60 | 3 | 3 | 9.29 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 7.00 | 2.85 | 4.05 | 3.45 | 3.42 | -0.60 | -14.93% | 0.49 | 4 | 1 | 8.03 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 7.50 | 2.25 | 3.05 | 2.65 | 2.69 | -0.76 | -22.03% | 0.35 | 3 | 6 | 5.07 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 8.00 | 1.84 | 2.73 | 2.29 | 2.27 | -0.77 | -25.33% | 0.29 | 2 | 3 | 4.81 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 8.50 | 1.60 | 2.00 | 1.80 | 1.94 | -0.49 | -20.17% | 0.21 | 30 | 2 | 1.17 | 1.00 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 9.00 | 0.87 | 1.38 | 1.13 | 1.51 | -0.48 | -24.13% | 0.13 | 30 | 19 | 1.66 | 0.99 | 0.05 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 9.50 | 0.51 | 1.00 | 0.76 | 1.10 | -0.42 | -27.64% | 0.08 | 1 | 64 | 1.72 | 0.94 | 0.24 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 10.00 | 0.15 | 0.63 | 0.39 | 0.38 | -0.76 | -66.67% | 0.04 | 41 | 1,175 | 1.55 | 0.75 | 0.58 | -0.07 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 10.50 | 0.06 | 0.30 | 0.18 | 0.15 | -0.49 | -76.57% | 0.02 | 21 | 626 | 0.76 | 0.43 | 0.64 | -0.07 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 11.00 | 0.03 | 0.07 | 0.05 | 0.07 | -0.27 | -79.42% | 0.00 | 203 | 628 | 0.76 | 0.19 | 0.37 | -0.04 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.11 | 0.06 | 0.20 | 0.00 | 0.00% | 0.01 | 2 | 280 | 1.54 | 0.05 | 0.14 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 41 | 899 | 1.16 | 0.02 | 0.05 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 84 | 148 | 1.41 | 0.00 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 13.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 556 | 2.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 14.00 | 0.01 | 0.02 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 235 | 2.05 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 14.50 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 7 | 6.20 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 15.00 | 0.01 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 40 | 3.31 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 3 | 13 | 3.38 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 17.00 | 0.01 | 0.46 | 0.24 | 0.01 | -0.32 | -96.97% | 0.01 | 2 | 59 | 4.67 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.02 | -0.08 | -80.00% | 0.01 | 3 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 36 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST | |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.08 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST | |
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/26/2026 4:00:01 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/26/2026 4:00:01 PM EST |
| 6.50 | 0.00 | 2.13 | 1.07 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.49 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.72 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.36 | 0.00 | 0.01 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 43 | 1.44 | -0.01 | 0.05 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.26 | 0.13 | 0.06 | +0.04 | +200.00% | 0.01 | 1 | 34 | 1.97 | -0.06 | 0.24 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 10.00 | 0.03 | 0.17 | 0.10 | 0.12 | +0.07 | +140.00% | 0.01 | 147 | 213 | 0.78 | -0.25 | 0.58 | -0.07 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 10.50 | 0.09 | 0.66 | 0.38 | 0.42 | +0.30 | +250.00% | 0.04 | 70 | 239 | 1.81 | -0.57 | 0.64 | -0.07 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 11.00 | 0.43 | 1.19 | 0.81 | 0.68 | +0.40 | +142.86% | 0.07 | 227 | 158 | 2.53 | -0.81 | 0.37 | -0.04 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 11.50 | 0.99 | 1.66 | 1.33 | 0.89 | +0.21 | +30.89% | 0.12 | 1 | 1 | 2.94 | -0.95 | 0.14 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 12.00 | 1.27 | 2.19 | 1.73 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 3.51 | -0.98 | 0.05 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 12.50 | 1.65 | 2.93 | 2.29 | 1.48 | 0.00 | 0.00% | 0.18 | 0 | 2 | 4.80 | -1.00 | 0.01 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 13.00 | 2.03 | 3.10 | 2.57 | 2.77 | 0.00 | 0.00% | 0.20 | 0 | 7 | 3.95 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 13.50 | 2.10 | 3.80 | 2.95 | 3.16 | 0.00 | 0.00% | 0.22 | 0 | 8 | 5.09 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 14.00 | 3.20 | 4.00 | 3.60 | 3.44 | +0.44 | +14.67% | 0.26 | 1 | 13 | 4.16 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 14.50 | 3.70 | 4.45 | 4.08 | 3.87 | +0.32 | +9.02% | 0.28 | 2 | 5 | 4.19 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 15.00 | 4.10 | 4.90 | 4.50 | 4.60 | 0.00 | 0.00% | 0.30 | 0 | 6 | 4.16 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 16.00 | 5.50 | 5.90 | 5.70 | 5.62 | +0.67 | +13.54% | 0.36 | 2 | 6 | 4.65 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 17.00 | 6.05 | 6.90 | 6.48 | 6.56 | 0.00 | 0.00% | 0.38 | 0 | 8 | 5.08 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 18.00 | 7.50 | 7.90 | 7.70 | 7.59 | +0.59 | +8.43% | 0.43 | 2 | 11 | 5.49 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 19.00 | 8.50 | 8.90 | 8.70 | 8.55 | +0.62 | +7.82% | 0.46 | 3 | 17 | 5.86 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 20.00 | 9.40 | 9.90 | 9.65 | 9.48 | +0.46 | +5.10% | 0.48 | 2 | 8 | 6.21 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |