Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $7.82 as of 11/12/2026 7:03:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.70 | 7.05 | 6.88 | 6.90 | 0.00 | 0.00% | 6.88 | 0 | 144 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 2.00 | 5.70 | 6.15 | 5.93 | 5.93 | 0.00 | 0.00% | 2.96 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 3.00 | 4.75 | 5.00 | 4.88 | 5.01 | 0.00 | 0.00% | 1.63 | 0 | 50 | 9.12 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 4.00 | 3.75 | 4.05 | 3.90 | 3.90 | 0.00 | 0.00% | 0.97 | 0 | 47 | 7.38 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 4.50 | 3.05 | 3.75 | 3.40 | 3.40 | 0.00 | 0.00% | 0.76 | 0 | 39 | 8.35 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 5.00 | 2.59 | 3.25 | 2.92 | 2.84 | 0.00 | 0.00% | 0.58 | 0 | 3 | 7.15 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 5.50 | 2.18 | 2.59 | 2.39 | 2.38 | 0.00 | 0.00% | 0.43 | 0 | 20 | 4.80 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 6.00 | 1.66 | 2.11 | 1.89 | 1.83 | 0.00 | 0.00% | 0.32 | 0 | 22 | 4.09 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 6.50 | 1.01 | 1.86 | 1.44 | 1.49 | 0.00 | 0.00% | 0.22 | 0 | 194 | 4.75 | 1.00 | 0.01 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 7.00 | 0.60 | 1.40 | 1.00 | 0.97 | 0.00 | 0.00% | 0.14 | 0 | 12 | 3.98 | 0.98 | 0.10 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 7.50 | 0.25 | 0.55 | 0.40 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 78 | 1.31 | 0.81 | 0.55 | -0.05 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 579 | 0.75 | 0.42 | 0.85 | -0.05 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 8.50 | 0.03 | 0.07 | 0.05 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 409 | 0.99 | 0.13 | 0.44 | -0.03 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.44 | 0.02 | 0.11 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.63 | 0.00 | 0.01 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 413 | 3.01 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 55 | 5.36 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 47 | 9.63 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/11/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 3.89 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 2.12 | 1.06 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/11/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 4:00:07 PM EST |
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/11/2026 4:00:07 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/11/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.94 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 4:00:07 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.45 | 0.00 | 0.01 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 482 | 2.09 | -0.02 | 0.10 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 7.50 | 0.01 | 0.14 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.89 | -0.19 | 0.55 | -0.05 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 8.00 | 0.10 | 0.38 | 0.24 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 55 | 1.08 | -0.58 | 0.85 | -0.05 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 8.50 | 0.42 | 0.91 | 0.67 | 0.73 | 0.00 | 0.00% | 0.08 | 0 | 20 | 2.36 | -0.87 | 0.44 | -0.03 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 9.00 | 1.01 | 1.59 | 1.30 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 10 | 3.84 | -0.98 | 0.11 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 9.50 | 0.87 | 2.41 | 1.64 | 1.64 | 0.00 | 0.00% | 0.17 | 0 | 3 | 5.86 | -1.00 | 0.01 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 10.00 | 1.81 | 2.35 | 2.08 | 2.17 | 0.00 | 0.00% | 0.21 | 0 | 100 | 3.72 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 10.50 | 2.50 | 3.10 | 2.80 | 2.59 | 0.00 | 0.00% | 0.27 | 0 | 1 | 5.47 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 11.00 | 2.98 | 3.25 | 3.12 | 3.38 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 11.50 | 3.45 | 3.75 | 3.60 | 3.59 | 0.00 | 0.00% | 0.31 | 0 | 8 | 4.23 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 12.00 | 3.90 | 4.30 | 4.10 | 4.11 | 0.00 | 0.00% | 0.34 | 0 | 21 | 4.92 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 12.50 | 4.35 | 4.75 | 4.55 | 4.57 | 0.00 | 0.00% | 0.36 | 0 | 4 | 4.85 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 13.00 | 4.90 | 5.30 | 5.10 | 5.07 | 0.00 | 0.00% | 0.39 | 0 | 11 | 5.52 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 13.50 | 5.30 | 5.90 | 5.60 | 5.73 | 0.00 | 0.00% | 0.41 | 0 | 21 | 6.49 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 14.00 | 5.90 | 6.45 | 6.18 | 6.13 | 0.00 | 0.00% | 0.44 | 0 | 4 | 7.09 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 14.50 | 6.30 | 6.80 | 6.55 | 6.69 | 0.00 | 0.00% | 0.45 | 0 | 5 | 6.32 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 15.00 | 6.85 | 7.40 | 7.13 | 7.10 | 0.00 | 0.00% | 0.48 | 0 | 4 | 7.29 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 15.50 | 7.50 | 7.85 | 7.68 | 7.67 | 0.00 | 0.00% | 0.50 | 0 | 6 | 7.17 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 16.00 | 7.90 | 8.70 | 8.30 | 8.17 | 0.00 | 0.00% | 0.52 | 0 | 27 | 9.54 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |
| 17.00 | 8.00 | 10.35 | 9.18 | 9.11 | 0.00 | 0.00% | 0.54 | 0 | 48 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 4:00:07 PM EST |
| 18.00 | 9.35 | 11.25 | 10.30 | 10.17 | 0.00 | 0.00% | 0.57 | 0 | 39 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:07 PM EST |