Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $9.62 as of 8/12/2026 4:44:40 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 | 7.95 | 8.60 | 8.28 | 8.25 | -0.30 | -3.51% | 8.28 | 260 | 194 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 2.00 | 7.05 | 7.60 | 7.33 | 7.32 | +0.03 | +0.42% | 3.67 | 259 | 122 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 3.00 | 6.10 | 6.70 | 6.40 | 6.40 | +0.02 | +0.32% | 2.13 | 208 | 112 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 4.00 | 5.20 | 5.75 | 5.48 | 5.47 | -0.01 | -0.19% | 1.37 | 209 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 4.50 | 4.70 | 5.10 | 4.90 | 4.86 | -0.19 | -3.77% | 1.09 | 5 | 20 | 7.27 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 5.00 | 4.20 | 4.60 | 4.40 | 4.44 | -0.01 | -0.23% | 0.88 | 5 | 3 | 6.38 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 5.50 | 3.60 | 4.25 | 3.93 | 4.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 6.98 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 2:58:56 PM EST |
| 6.00 | 3.10 | 3.85 | 3.48 | 3.57 | +0.03 | +0.85% | 0.58 | 6 | 2 | 6.83 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 6.50 | 2.48 | 3.45 | 2.97 | 3.38 | +0.50 | +17.37% | 0.46 | 2 | 1 | 6.57 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 7.00 | 2.05 | 2.94 | 2.50 | 2.56 | +0.10 | +4.07% | 0.36 | 258 | 2 | 5.65 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 7.50 | 1.49 | 2.05 | 1.77 | 2.14 | +0.14 | +7.00% | 0.24 | 254 | 19 | 6.31 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 8.00 | 1.10 | 1.55 | 1.33 | 1.55 | +0.20 | +14.82% | 0.17 | 1 | 24 | 5.40 | 0.99 | 0.03 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 8.50 | 0.87 | 1.09 | 0.98 | 1.01 | +0.08 | +8.61% | 0.12 | 19 | 63 | 1.68 | 0.92 | 0.18 | -0.02 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 9.00 | 0.42 | 0.62 | 0.52 | 0.40 | -0.20 | -33.34% | 0.06 | 32 | 271 | 1.21 | 0.76 | 0.46 | -0.05 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 9.50 | 0.14 | 0.25 | 0.20 | 0.20 | -0.11 | -35.49% | 0.02 | 66 | 717 | 0.89 | 0.44 | 0.69 | -0.06 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 10.00 | 0.05 | 0.12 | 0.09 | 0.05 | -0.08 | -61.54% | 0.01 | 62 | 326 | 0.97 | 0.18 | 0.47 | -0.05 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 68 | 285 | 0.96 | 0.07 | 0.23 | -0.03 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 59 | 476 | 1.34 | 0.01 | 0.07 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 80 | 296 | 1.33 | 0.00 | 0.02 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 242 | 1.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 165 | 5.85 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 2:58:56 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 2:58:56 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 2:58:56 PM EST | |||
| 14.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 2:58:56 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.01 | 2 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST | |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.09 | +81.82% | 0.01 | 2 | 50 | 4.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.22 | +0.16 | +266.67% | 0.01 | 1 | 1 | 5.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.23 | +0.19 | +475.00% | 0.01 | 1 | 6 | 5.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 16.50 | 0.00 | 0.18 | 0.09 | 0.18 | +0.16 | +800.00% | 0.01 | 2 | 1 | 5.32 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 17.00 | 0.00 | 0.16 | 0.08 | 0.25 | +0.13 | +108.34% | 0.00 | 1 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 2:58:56 PM EST |
| 18.00 | 0.00 | 2.12 | 1.06 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 2:58:56 PM EST |
| 18.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 2:58:56 PM EST | |||
| 19.00 | 0.00 | 1.30 | 0.65 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 2:58:56 PM EST |
| 19.50 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 2:58:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 2:58:56 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 2:58:56 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 2:58:56 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 2:58:56 PM EST | |||
| 4.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 2:58:56 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 2:58:56 PM EST | |||
| 5.50 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 2:58:56 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 2:58:56 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 2:58:56 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.26 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 2:58:56 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 2:58:56 PM EST |
| 8.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 12 | 174 | 1.22 | -0.01 | 0.03 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 8.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 505 | 0.91 | -0.08 | 0.18 | -0.02 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 9.00 | 0.03 | 0.10 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 21 | 213 | 0.71 | -0.24 | 0.46 | -0.05 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 9.50 | 0.09 | 0.43 | 0.26 | 0.13 | -0.24 | -64.87% | 0.03 | 2 | 59 | 0.73 | -0.56 | 0.69 | -0.06 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 10.00 | 0.27 | 0.83 | 0.55 | 0.30 | -0.36 | -54.55% | 0.06 | 2 | 37 | 1.80 | -0.82 | 0.47 | -0.05 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 10.50 | 1.00 | 1.44 | 1.22 | 1.22 | -0.24 | -16.44% | 0.12 | 2 | 3 | 2.81 | -0.93 | 0.23 | -0.03 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 11.00 | 1.25 | 1.83 | 1.54 | 1.54 | -0.22 | -12.50% | 0.14 | 14 | 3 | 2.81 | -0.99 | 0.07 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 11.50 | 0.86 | 2.34 | 1.60 | 1.37 | -0.33 | -19.42% | 0.14 | 13 | 6 | 3.28 | -1.00 | 0.02 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 12.00 | 2.04 | 2.79 | 2.42 | 2.07 | -0.36 | -14.82% | 0.20 | 9 | 24 | 3.42 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 12.50 | 1.85 | 3.90 | 2.88 | 2.60 | -0.45 | -14.76% | 0.23 | 4 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 13.00 | 2.35 | 4.45 | 3.40 | 3.05 | -0.63 | -17.12% | 0.26 | 2 | 1 | 6.87 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 13.50 | 2.85 | 6.00 | 4.43 | 4.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 2:58:56 PM EST |
| 14.00 | 3.85 | 4.80 | 4.33 | 4.23 | -0.27 | -6.00% | 0.31 | 3 | 20 | 4.71 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 14.50 | 4.60 | 5.65 | 5.13 | 5.10 | -0.40 | -7.28% | 0.35 | 46 | 4 | 4.98 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 15.00 | 4.95 | 5.95 | 5.45 | 5.59 | -0.21 | -3.63% | 0.36 | 36 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 15.50 | 5.20 | 7.85 | 6.53 | 6.21 | +0.11 | +1.81% | 0.42 | 29 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 16.00 | 5.80 | 6.85 | 6.33 | 6.60 | +0.10 | +1.54% | 0.40 | 32 | 70 | 5.98 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 16.50 | 6.15 | 8.60 | 7.38 | 7.10 | +0.03 | +0.43% | 0.45 | 17 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 17.00 | 7.05 | 9.50 | 8.28 | 7.60 | +0.07 | +0.93% | 0.49 | 21 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 17.50 | 7.45 | 8.35 | 7.90 | 7.82 | -0.23 | -2.86% | 0.45 | 4 | 16 | 6.62 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 18.00 | 8.15 | 8.80 | 8.48 | 8.40 | -0.06 | -0.71% | 0.47 | 6 | 202 | 6.52 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 18.50 | 8.70 | 10.25 | 9.48 | 9.07 | +0.17 | +1.91% | 0.51 | 36 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 19.00 | 9.35 | 9.75 | 9.55 | 9.57 | +0.14 | +1.49% | 0.50 | 18 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 19.50 | 9.35 | 10.20 | 9.78 | 10.05 | -0.19 | -1.86% | 0.50 | 4 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |
| 20.00 | 9.75 | 10.70 | 10.23 | 10.88 | +0.36 | +3.43% | 0.51 | 35 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 2:58:56 PM EST |