Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $8.20 as of 10/22/2026 8:01:26 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 | 7.00 | 7.20 | 7.10 | 7.08 | 0.00 | 0.00% | 7.10 | 0 | 232 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 2.00 | 6.00 | 6.20 | 6.10 | 6.01 | 0.00 | 0.00% | 3.05 | 0 | 104 | 9.09 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 3.00 | 4.95 | 5.50 | 5.23 | 5.19 | 0.00 | 0.00% | 1.74 | 0 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 4.00 | 3.90 | 4.35 | 4.13 | 4.15 | 0.00 | 0.00% | 1.03 | 0 | 51 | 8.37 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 5.00 | 2.90 | 3.25 | 3.08 | 3.17 | 0.00 | 0.00% | 0.62 | 0 | 23 | 5.13 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 6.00 | 1.92 | 2.41 | 2.17 | 2.38 | 0.00 | 0.00% | 0.36 | 0 | 17 | 4.83 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 6.50 | 1.40 | 1.72 | 1.56 | 1.51 | 0.00 | 0.00% | 0.24 | 0 | 16 | 2.57 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 4:00:05 PM EST |
| 7.00 | 0.91 | 1.22 | 1.07 | % | 0.15 | 0 | 0 | 1.93 | 0.99 | 0.04 | 0.00 | 10/21/2026 4:00:05 PM EST | |||
| 7.50 | 0.55 | 0.81 | 0.68 | 0.68 | 0.00 | 0.00% | 0.09 | 0 | 30 | 1.79 | 0.92 | 0.31 | -0.02 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 8.00 | 0.13 | 0.28 | 0.21 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 312 | 0.80 | 0.65 | 0.79 | -0.05 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 8.50 | 0.05 | 0.08 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.75 | 0.28 | 0.63 | -0.04 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 501 | 1.13 | 0.08 | 0.26 | -0.02 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.43 | 0.01 | 0.06 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 442 | 1.61 | 0.00 | 0.01 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.72 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.98 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.22 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/21/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 160 | 2.44 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.86 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 3.23 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/21/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:05 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 2.12 | 1.06 | 0.06 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 1.38 | 0.69 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:05 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.46 | -0.01 | 0.04 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.08 | -0.08 | 0.31 | -0.02 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 8.00 | 0.09 | 0.18 | 0.14 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 333 | 0.87 | -0.35 | 0.79 | -0.05 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 8.50 | 0.25 | 0.54 | 0.40 | 0.48 | 0.00 | 0.00% | 0.05 | 0 | 107 | 1.34 | -0.72 | 0.63 | -0.04 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 9.00 | 0.84 | 0.96 | 0.90 | 0.91 | 0.00 | 0.00% | 0.10 | 0 | 37 | 1.32 | -0.92 | 0.26 | -0.02 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 9.50 | 0.97 | 1.64 | 1.31 | 1.32 | 0.00 | 0.00% | 0.14 | 0 | 33 | 3.01 | -0.99 | 0.06 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 10.00 | 1.80 | 2.00 | 1.90 | 1.89 | 0.00 | 0.00% | 0.19 | 0 | 14 | 2.70 | -1.00 | 0.01 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 10.50 | 1.88 | 2.63 | 2.26 | 2.23 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.88 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 11.00 | 2.50 | 3.10 | 2.80 | 2.81 | 0.00 | 0.00% | 0.25 | 0 | 3 | 4.11 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 11.50 | 2.65 | 3.80 | 3.23 | 3.15 | 0.00 | 0.00% | 0.28 | 0 | 2 | 5.57 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 12.00 | 3.60 | 4.15 | 3.88 | 3.73 | 0.00 | 0.00% | 0.32 | 0 | 1 | 5.11 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 12.50 | 3.65 | 4.90 | 4.28 | 4.21 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 13.00 | 4.25 | 5.25 | 4.75 | 4.72 | 0.00 | 0.00% | 0.37 | 0 | 1 | 6.33 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 13.50 | 4.90 | 5.70 | 5.30 | 5.06 | 0.00 | 0.00% | 0.39 | 0 | 1 | 6.34 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 14.00 | 5.55 | 6.25 | 5.90 | 5.91 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 14.50 | 6.25 | 6.70 | 6.48 | 6.47 | 0.00 | 0.00% | 0.45 | 0 | 6 | 6.87 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 15.00 | 6.65 | 7.15 | 6.90 | 6.90 | 0.00 | 0.00% | 0.46 | 0 | 15 | 6.80 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 16.00 | 7.00 | 8.45 | 7.73 | 7.71 | 0.00 | 0.00% | 0.48 | 0 | 0 | 9.02 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 17.00 | 8.00 | 9.55 | 8.78 | 8.72 | 0.00 | 0.00% | 0.52 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 18.00 | 9.00 | 10.50 | 9.75 | 9.73 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 19.00 | 10.15 | 11.65 | 10.90 | 10.73 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 20.00 | 11.20 | 12.80 | 12.00 | 11.73 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 21.00 | 12.60 | 13.65 | 13.13 | 13.01 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 22.00 | 13.55 | 14.05 | 13.80 | 13.93 | 0.00 | 0.00% | 0.63 | 0 | 2 | 8.53 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |