Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $9.09 as of 9/30/2026 4:06:44 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 | 7.60 | 8.60 | 8.10 | 8.17 | 0.00 | 0.00% | 8.10 | 0 | 209 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:55 PM EST |
| 2.00 | 6.70 | 7.20 | 6.95 | 7.20 | -0.10 | -1.37% | 3.48 | 1 | 111 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 3.00 | 5.40 | 6.00 | 5.70 | 6.00 | -0.12 | -1.97% | 1.90 | 10 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 4.00 | 4.60 | 5.00 | 4.80 | 5.00 | -0.13 | -2.54% | 1.20 | 11 | 342 | 8.49 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 5.00 | 3.50 | 4.20 | 3.85 | 4.00 | -0.20 | -4.77% | 0.77 | 3 | 323 | 8.28 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 6.00 | 2.50 | 3.20 | 2.85 | 3.00 | -0.35 | -10.45% | 0.48 | 5 | 10 | 6.27 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 6.50 | 1.92 | 2.79 | 2.36 | 2.59 | -0.25 | -8.81% | 0.36 | 12 | 55 | 5.91 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 7.00 | 1.47 | 2.49 | 1.98 | 2.23 | +0.05 | +2.30% | 0.28 | 4 | 63 | 6.04 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 7.50 | 1.04 | 2.00 | 1.52 | 1.58 | -0.17 | -9.72% | 0.20 | 34 | 19 | 5.13 | 1.00 | 0.04 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 8.00 | 0.52 | 1.56 | 1.04 | 1.15 | 0.00 | 0.00% | 0.13 | 21 | 23 | 4.45 | 0.96 | 0.21 | -0.01 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 8.50 | 0.28 | 0.56 | 0.42 | 0.49 | -0.16 | -24.62% | 0.05 | 1 | 18 | 1.47 | 0.79 | 0.60 | -0.05 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.23 | 0.12 | 0.22 | -0.11 | -33.34% | 0.01 | 32 | 31 | 1.18 | 0.46 | 0.69 | -0.05 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 9.50 | 0.02 | 0.07 | 0.05 | 0.07 | -0.12 | -63.16% | 0.01 | 16 | 97 | 0.80 | 0.19 | 0.38 | -0.04 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 71 | 513 | 1.04 | 0.06 | 0.15 | -0.01 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 18 | 107 | 1.41 | 0.01 | 0.04 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 478 | 1.51 | 0.00 | 0.01 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 181 | 2.88 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 109 | 4.03 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.21 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 64 | 7.14 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 16 | 7.34 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/30/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.92 | 0.46 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 93 | 8.50 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 2.12 | 1.06 | 0.23 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/30/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/30/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/30/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/30/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 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 | 9/8/2026 | 9/30/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 20.50 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 21.50 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 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 | 9/30/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.12 | 0.56 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/30/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 1.12 | 0.56 | 0.08 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/30/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 1.12 | 0.56 | % | 0.09 | 0 | 0 | 9.43 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.04 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 28 | 1.46 | -0.04 | 0.21 | -0.01 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.03 | -33.34% | 0.01 | 12 | 101 | 0.88 | -0.21 | 0.60 | -0.05 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 9.00 | 0.18 | 0.36 | 0.27 | 0.30 | +0.25 | +500.00% | 0.03 | 80 | 513 | 0.94 | -0.54 | 0.69 | -0.05 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 9.50 | 0.56 | 0.79 | 0.68 | 0.60 | +0.05 | +9.10% | 0.07 | 5 | 114 | 1.30 | -0.81 | 0.38 | -0.04 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 10.00 | 1.01 | 1.34 | 1.18 | 0.89 | -0.03 | -3.27% | 0.12 | 1 | 182 | 2.04 | -0.94 | 0.15 | -0.01 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 10.50 | 1.48 | 1.74 | 1.61 | 1.09 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.84 | -0.99 | 0.04 | 0.00 | 9/28/2026 | 9/30/2026 3:59:55 PM EST |
| 11.00 | 1.71 | 2.30 | 2.01 | 1.89 | -0.04 | -2.08% | 0.18 | 1 | 40 | 2.62 | -1.00 | 0.01 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 11.50 | 1.81 | 3.05 | 2.43 | 0.74 | 0.00 | 0.00% | 0.21 | 0 | 8 | 4.35 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/30/2026 3:59:55 PM EST |
| 12.00 | 2.40 | 3.40 | 2.90 | 2.81 | +0.07 | +2.56% | 0.24 | 2 | 7 | 3.93 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 12.50 | 2.70 | 3.75 | 3.23 | % | 0.26 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 13.00 | 3.20 | 4.30 | 3.75 | 3.73 | +0.14 | +3.90% | 0.29 | 2 | 1 | 3.86 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 13.50 | 3.90 | 4.85 | 4.38 | 4.44 | % | 0.32 | 1 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST | |
| 14.00 | 4.50 | 5.35 | 4.93 | 4.88 | +1.08 | +28.43% | 0.35 | 2 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 14.50 | 4.90 | 5.75 | 5.33 | 5.30 | % | 0.37 | 1 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST | |
| 15.00 | 5.50 | 6.25 | 5.88 | 5.88 | +0.14 | +2.44% | 0.39 | 3 | 3 | 4.31 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 15.50 | 5.70 | 7.10 | 6.40 | 6.40 | +0.31 | +5.09% | 0.41 | 1 | 1 | 7.03 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 16.00 | 6.20 | 7.80 | 7.00 | 6.90 | +0.18 | +2.68% | 0.44 | 1 | 5 | 8.28 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 16.50 | 6.60 | 8.10 | 7.35 | 6.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 3:59:55 PM EST |
| 17.00 | 7.10 | 8.60 | 7.85 | 7.79 | 0.00 | 0.00% | 0.46 | 0 | 1 | 7.70 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:55 PM EST |
| 17.50 | 7.60 | 9.10 | 8.35 | 8.29 | 0.00 | 0.00% | 0.48 | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:55 PM EST |
| 18.00 | 8.10 | 9.60 | 8.85 | 8.71 | 0.00 | 0.00% | 0.49 | 0 | 9 | 8.12 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:55 PM EST |
| 18.50 | 8.60 | 10.10 | 9.35 | 9.21 | 0.00 | 0.00% | 0.51 | 0 | 4 | 8.31 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:55 PM EST |
| 19.00 | 9.10 | 10.60 | 9.85 | 9.72 | 0.00 | 0.00% | 0.52 | 0 | 0 | 8.49 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:55 PM EST |
| 19.50 | 9.70 | 11.30 | 10.50 | % | 0.54 | 0 | 0 | 9.75 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 20.00 | 10.00 | 11.95 | 10.98 | 10.46 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 3:59:55 PM EST |
| 20.50 | 10.45 | 12.75 | 11.60 | 11.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:55 PM EST |
| 21.00 | 10.95 | 13.15 | 12.05 | 11.73 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:55 PM EST |
| 21.50 | 11.50 | 13.85 | 12.68 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 PM EST |