Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $7.98 as of 10/29/2026 11:42:00 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 | 6.90 | 7.05 | 6.98 | 7.05 | +0.17 | +2.48% | 6.98 | 9 | 474 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 2.00 | 5.90 | 6.15 | 6.03 | 6.07 | -0.14 | -2.26% | 3.02 | 5 | 222 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 3.00 | 4.90 | 5.15 | 5.03 | 5.12 | -0.16 | -3.03% | 1.68 | 2 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 4.00 | 3.90 | 4.20 | 4.05 | 4.05 | +0.11 | +2.80% | 1.01 | 4 | 7 | 9.71 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 5.00 | 2.92 | 3.20 | 3.06 | 2.93 | -0.19 | -6.09% | 0.61 | 1 | 22 | 7.09 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 6.00 | 1.91 | 2.09 | 2.00 | 1.99 | +0.06 | +3.11% | 0.33 | 2 | 7 | 3.15 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 6.50 | 1.42 | 1.59 | 1.51 | 1.56 | +0.07 | +4.70% | 0.23 | 2 | 3 | 2.41 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 7.00 | 0.70 | 1.31 | 1.01 | 0.82 | 0.00 | 0.00% | 0.14 | 0 | 20 | 3.84 | 1.00 | 0.01 | 0.00 | 10/26/2026 | 10/29/2026 12:59:05 PM EST |
| 7.50 | 0.43 | 0.55 | 0.49 | 0.50 | +0.03 | +6.39% | 0.07 | 608 | 633 | 1.02 | 0.95 | 0.31 | -0.01 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.04 | -22.23% | 0.02 | 76 | 437 | 0.76 | 0.61 | 1.06 | -0.07 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 87 | 496 | 0.80 | 0.17 | 0.59 | -0.03 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 212 | 1.34 | 0.02 | 0.10 | 0.00 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.60 | 0.00 | 0.01 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 88 | 2.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 793 | 2.37 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 12:59:05 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 230 | 2.71 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 12:59:05 PM EST |
| 11.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 159 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/29/2026 12:59:05 PM EST |
| 12.00 | 0.00 | 2.12 | 1.06 | 0.76 | 0.00 | 0.00% | 0.09 | 0 | 1,156 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 12:59:05 PM EST |
| 12.50 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | 1.04 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 13.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 14.50 | 0.00 | 2.12 | 1.06 | 0.66 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 3 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.76 | +0.65 | +590.91% | 0.01 | 4 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 12:59:05 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.54 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 3.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 4.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 12:59:05 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 6.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 2.01 | 0.00 | 0.01 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 43 | 144 | 1.02 | -0.05 | 0.31 | -0.01 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 8.00 | 0.13 | 0.16 | 0.15 | 0.12 | -0.18 | -60.00% | 0.02 | 10 | 101 | 0.87 | -0.39 | 1.06 | -0.07 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 8.50 | 0.31 | 0.58 | 0.45 | 0.50 | -0.30 | -37.50% | 0.05 | 6 | 24 | 1.41 | -0.83 | 0.59 | -0.03 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 9.00 | 0.87 | 1.09 | 0.98 | 0.96 | -0.30 | -23.81% | 0.11 | 5 | 688 | 2.31 | -0.98 | 0.10 | 0.00 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 9.50 | 1.26 | 1.81 | 1.54 | 1.69 | 0.00 | 0.00% | 0.16 | 0 | 8 | 4.78 | -1.00 | 0.01 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 10.00 | 1.72 | 2.47 | 2.10 | 2.04 | -0.18 | -8.11% | 0.21 | 1 | 23 | 6.47 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 10.50 | 2.32 | 2.79 | 2.56 | 2.58 | -0.10 | -3.74% | 0.24 | 2 | 2 | 5.93 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 11.00 | 2.76 | 3.35 | 3.06 | 3.10 | -0.39 | -11.18% | 0.28 | 3 | 110 | 6.89 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 11.50 | 3.00 | 4.20 | 3.60 | 3.74 | 0.00 | 0.00% | 0.31 | 0 | 2 | 9.65 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 12:59:05 PM EST |
| 12.00 | 3.60 | 4.65 | 4.13 | 4.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 9.86 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 12.50 | 4.25 | 4.95 | 4.60 | 4.62 | -0.21 | -4.35% | 0.37 | 3 | 4 | 9.04 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 13.00 | 4.75 | 5.55 | 5.15 | 5.12 | -0.21 | -3.94% | 0.40 | 3 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 13.50 | 5.00 | 6.20 | 5.60 | 5.82 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 14.00 | 5.55 | 6.65 | 6.10 | 7.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 14.50 | 5.85 | 7.35 | 6.60 | 7.43 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 15.00 | 6.80 | 7.60 | 7.20 | 7.23 | +0.18 | +2.56% | 0.48 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 16.00 | 7.75 | 8.55 | 8.15 | 8.13 | -0.51 | -5.91% | 0.51 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:59:05 PM EST |
| 17.00 | 8.35 | 9.85 | 9.10 | 9.55 | 0.00 | 0.00% | 0.54 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 18.00 | 9.35 | 10.85 | 10.10 | 10.46 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 19.00 | 10.10 | 12.05 | 11.08 | 11.57 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 20.00 | 11.05 | 13.30 | 12.18 | 12.48 | 0.00 | 0.00% | 0.61 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |
| 21.00 | 12.05 | 14.30 | 13.18 | 13.17 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:59:05 PM EST |