Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $11.30 as of 9/9/2026 7:51:57 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 | 9.35 | 10.05 | 9.70 | 9.95 | -0.45 | -4.33% | 9.70 | 1 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 2.00 | 8.10 | 9.15 | 8.63 | 8.95 | -0.19 | -2.08% | 4.32 | 1 | 76 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 3.00 | 7.55 | 8.05 | 7.80 | 7.79 | -0.46 | -5.58% | 2.60 | 4 | 131 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 4.00 | 6.20 | 7.15 | 6.68 | 6.86 | -0.36 | -4.99% | 1.67 | 4 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 5.00 | 5.60 | 6.05 | 5.83 | 5.90 | -0.39 | -6.20% | 1.17 | 5 | 96 | 9.88 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 5.50 | 5.00 | 5.40 | 5.20 | 5.28 | -0.62 | -10.51% | 0.95 | 5 | 6 | 7.61 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 6.00 | 4.35 | 5.00 | 4.68 | 4.85 | -0.43 | -8.15% | 0.78 | 4 | 3 | 7.58 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 6.50 | 3.90 | 4.70 | 4.30 | 4.40 | -0.43 | -8.91% | 0.66 | 2 | 2 | 8.03 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 7.00 | 3.60 | 3.90 | 3.75 | 3.73 | -0.62 | -14.26% | 0.54 | 4 | 2 | 5.33 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 7.50 | 2.99 | 3.40 | 3.20 | 3.30 | -0.50 | -13.16% | 0.43 | 30 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 8.00 | 2.39 | 2.99 | 2.69 | 3.03 | -0.11 | -3.51% | 0.34 | 28 | 3 | 4.54 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 8.50 | 2.07 | 2.41 | 2.24 | 2.41 | -0.43 | -15.15% | 0.26 | 1 | 5 | 3.49 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 9.00 | 1.63 | 1.97 | 1.80 | 2.22 | 0.00 | 0.00% | 0.20 | 0 | 103 | 3.17 | 1.00 | 0.03 | 0.00 | 9/8/2026 | 9/9/2026 3:59:39 PM EST |
| 9.50 | 0.87 | 1.50 | 1.19 | 1.45 | -0.39 | -21.20% | 0.13 | 51 | 5 | 2.68 | 0.97 | 0.12 | -0.01 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 10.00 | 0.67 | 0.90 | 0.79 | 0.67 | -0.78 | -53.80% | 0.08 | 87 | 153 | 0.84 | 0.85 | 0.35 | -0.05 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 10.50 | 0.00 | 0.64 | 0.32 | 0.53 | -0.15 | -22.06% | 0.03 | 56 | 184 | 1.80 | 0.64 | 0.56 | -0.07 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 11.00 | 0.02 | 0.28 | 0.15 | 0.24 | -0.33 | -57.90% | 0.01 | 389 | 1,066 | 0.78 | 0.36 | 0.50 | -0.07 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 11.50 | 0.05 | 0.13 | 0.09 | 0.05 | -0.14 | -73.69% | 0.01 | 33 | 512 | 1.06 | 0.17 | 0.31 | -0.04 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 12.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 538 | 1.14 | 0.07 | 0.15 | -0.02 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 29 | 143 | 1.20 | 0.02 | 0.06 | -0.01 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 109 | 99 | 1.74 | 0.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.47 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:39 PM EST |
| 14.00 | 0.00 | 0.08 | 0.04 | 0.09 | +0.08 | +800.00% | 0.00 | 40 | 67 | 2.58 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.01 | % | 0.01 | 2 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST | |
| 15.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 167 | 3.96 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:39 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.01 | 2 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST | |
| 16.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 4.44 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:39 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.01 | 2 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST | |
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:39 PM EST | |||
| 17.50 | 0.00 | 0.60 | 0.30 | 0.45 | +0.31 | +221.43% | 0.02 | 1 | 1 | 6.90 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.30 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:39 PM EST |
| 18.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:39 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 3:59:39 PM EST |
| 19.50 | 0.00 | 2.08 | 1.04 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:39 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:39 PM EST |
| 20.50 | 0.00 | 1.92 | 0.96 | 0.44 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:39 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 | 9/9/2026 3:59:39 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:39 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:39 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:39 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:39 PM EST |
| 5.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:39 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.18 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:39 PM EST |
| 6.50 | 0.00 | 2.13 | 1.07 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:39 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.67 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:39 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:39 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 24 | 2.14 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 8.50 | 0.00 | 1.12 | 0.56 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 21 | 7.24 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:39 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.99 | 0.00 | 0.03 | 0.00 | 9/8/2026 | 9/9/2026 3:59:39 PM EST |
| 9.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 6 | 15 | 2.19 | -0.03 | 0.12 | -0.01 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 10.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 57 | 0.79 | -0.15 | 0.35 | -0.05 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 10.50 | 0.13 | 0.20 | 0.17 | 0.14 | +0.05 | +55.56% | 0.02 | 28 | 330 | 0.83 | -0.36 | 0.56 | -0.07 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 11.00 | 0.31 | 0.52 | 0.42 | 0.45 | +0.20 | +80.00% | 0.04 | 75 | 778 | 0.99 | -0.64 | 0.50 | -0.07 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 11.50 | 0.59 | 0.96 | 0.78 | 0.76 | +0.20 | +35.72% | 0.07 | 23 | 313 | 1.23 | -0.83 | 0.31 | -0.04 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 12.00 | 1.03 | 1.47 | 1.25 | 1.17 | +0.14 | +13.60% | 0.10 | 2 | 206 | 1.66 | -0.93 | 0.15 | -0.02 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 12.50 | 1.42 | 2.09 | 1.76 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 14 | 2.56 | -0.98 | 0.06 | -0.01 | 9/4/2026 | 9/9/2026 3:59:39 PM EST |
| 13.00 | 1.92 | 2.76 | 2.34 | 2.16 | +0.30 | +16.13% | 0.18 | 2 | 7 | 3.60 | -1.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 13.50 | 1.95 | 3.65 | 2.80 | 2.44 | -0.61 | -20.00% | 0.21 | 2 | 2 | 5.38 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 14.00 | 2.77 | 3.40 | 3.09 | 3.07 | +0.33 | +12.05% | 0.22 | 2 | 4 | 3.58 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 14.50 | 3.45 | 3.95 | 3.70 | 3.80 | 0.00 | 0.00% | 0.26 | 0 | 5 | 3.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:39 PM EST |
| 15.00 | 4.05 | 4.40 | 4.23 | 4.13 | +0.98 | +31.12% | 0.28 | 6 | 7 | 2.79 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 15.50 | 4.35 | 5.10 | 4.73 | 4.21 | 0.00 | 0.00% | 0.31 | 0 | 6 | 4.38 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:39 PM EST |
| 16.00 | 4.85 | 5.65 | 5.25 | 5.07 | +0.25 | +5.19% | 0.33 | 2 | 3 | 4.87 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 16.50 | 5.45 | 6.05 | 5.75 | 5.53 | +0.28 | +5.34% | 0.35 | 2 | 14 | 4.56 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 17.00 | 6.05 | 6.40 | 6.23 | 6.14 | +1.01 | +19.69% | 0.37 | 4 | 6 | 3.55 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 17.50 | 6.30 | 7.15 | 6.73 | 6.61 | +0.36 | +5.76% | 0.38 | 10 | 1 | 5.54 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 18.00 | 7.05 | 7.55 | 7.30 | 7.17 | +0.27 | +3.92% | 0.41 | 7 | 6 | 5.16 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 18.50 | 7.35 | 8.15 | 7.75 | 7.55 | +0.28 | +3.86% | 0.42 | 259 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 19.00 | 8.00 | 8.40 | 8.20 | 8.08 | +0.33 | +4.26% | 0.43 | 257 | 10 | 4.19 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 19.50 | 8.40 | 9.15 | 8.78 | 8.51 | +0.20 | +2.41% | 0.45 | 3 | 2 | 6.31 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 20.00 | 8.95 | 9.55 | 9.25 | 9.08 | +0.23 | +2.60% | 0.46 | 7 | 150 | 5.86 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |
| 20.50 | 9.45 | 9.95 | 9.70 | 9.50 | +0.20 | +2.16% | 0.47 | 4 | 6 | 5.22 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:39 PM EST |