Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $9.58 as of 5/27/2026 9:13:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.15 | 7.60 | 6.88 | 6.53 | 0.00 | 0.00% | 2.29 | 0 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 4.00 | 5.15 | 6.60 | 5.88 | 5.60 | 0.00 | 0.00% | 1.47 | 0 | 106 | 9.46 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 5.00 | 4.15 | 5.60 | 4.88 | 4.80 | 0.00 | 0.00% | 0.98 | 0 | 37 | 7.48 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 5.50 | 3.55 | 5.10 | 4.33 | 4.25 | 0.00 | 0.00% | 0.79 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 9:59:08 AM EST |
| 6.00 | 3.15 | 4.60 | 3.88 | % | 0.65 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 5/27/2026 9:59:08 AM EST | |||
| 6.50 | 2.67 | 4.10 | 3.39 | 3.18 | 0.00 | 0.00% | 0.52 | 0 | 46 | 4.75 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 7.00 | 2.18 | 3.60 | 2.89 | 2.63 | 0.00 | 0.00% | 0.41 | 0 | 110 | 4.78 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 7.50 | 1.67 | 3.10 | 2.39 | 4.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/27/2026 9:59:08 AM EST |
| 8.00 | 1.17 | 2.71 | 1.94 | 1.94 | % | 0.24 | 2 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 9:59:08 AM EST | |
| 8.50 | 0.73 | 2.22 | 1.48 | 1.30 | 0.00 | 0.00% | 0.17 | 0 | 91 | 2.52 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 9.00 | 0.27 | 1.75 | 1.01 | 0.85 | 0.00 | 0.00% | 0.11 | 0 | 35 | 2.18 | 0.94 | 0.31 | -0.02 | 5/22/2026 | 5/27/2026 9:59:08 AM EST |
| 9.50 | 0.79 | 1.10 | 0.95 | 0.77 | +0.38 | +97.44% | 0.10 | 36 | 97 | 1.92 | 0.77 | 0.44 | -0.05 | 5/27/2026 | 5/27/2026 9:59:08 AM EST |
| 10.00 | 0.23 | 0.66 | 0.45 | 0.53 | +0.38 | +253.34% | 0.04 | 107 | 360 | 1.06 | 0.54 | 0.46 | -0.06 | 5/27/2026 | 5/27/2026 9:59:08 AM EST |
| 10.50 | 0.10 | 0.34 | 0.22 | 0.34 | +0.28 | +466.67% | 0.02 | 150 | 100 | 1.27 | 0.33 | 0.36 | -0.06 | 5/27/2026 | 5/27/2026 9:59:08 AM EST |
| 11.00 | 0.06 | 0.13 | 0.10 | 0.11 | +0.07 | +175.00% | 0.01 | 75 | 277 | 1.02 | 0.19 | 0.24 | -0.05 | 5/27/2026 | 5/27/2026 9:59:08 AM EST |
| 11.50 | 0.02 | 0.07 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 91 | 91 | 1.36 | 0.09 | 0.13 | -0.03 | 5/27/2026 | 5/27/2026 9:59:08 AM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 99 | 195 | 1.73 | 0.04 | 0.06 | -0.01 | 5/27/2026 | 5/27/2026 9:59:08 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.48 | 0.01 | 0.03 | 0.00 | 5/20/2026 | 5/27/2026 9:59:08 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.68 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.87 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.05 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 9:59:08 AM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.22 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 9:59:08 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.39 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 9 | 6.91 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/27/2026 9:59:08 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.38 | +0.35 | +1,166.67% | 0.00 | 1 | 35 | 4.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 9:59:08 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 2 | 7.40 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/27/2026 9:59:08 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 7.63 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 9:59:08 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 5 | 7.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/27/2026 9:59:08 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 9:59:08 AM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 9:59:08 AM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.13 | -0.15 | -53.58% | 0.00 | 18 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 9:59:08 AM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 9:59:08 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 9:59:08 AM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 9:59:08 AM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 9:59:08 AM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 9:59:08 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 9:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 9:59:08 AM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 9:59:08 AM EST | |||
| 5.00 | 0.00 | 0.17 | 0.09 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 9:59:08 AM EST | |||
| 5.50 | 0.00 | 0.17 | 0.09 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 9:59:08 AM EST | |||
| 6.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 9.02 | 0.00 | 0.00 | 0.00 | 5/27/2026 9:59:08 AM EST | |||
| 6.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 8.04 | 0.00 | 0.00 | 0.00 | 5/27/2026 9:59:08 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 5/27/2026 9:59:08 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 4 | 6.25 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 8.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 134 | 4.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 9:59:08 AM EST |
| 8.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.70 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 280 | 0.90 | -0.06 | 0.31 | -0.02 | 5/27/2026 | 5/27/2026 9:59:08 AM EST |
| 9.50 | 0.06 | 0.14 | 0.10 | 0.08 | -0.19 | -70.37% | 0.01 | 9 | 161 | 0.94 | -0.23 | 0.44 | -0.05 | 5/27/2026 | 5/27/2026 9:59:08 AM EST |
| 10.00 | 0.10 | 0.70 | 0.40 | 0.14 | -0.38 | -73.08% | 0.04 | 1 | 64 | 1.46 | -0.46 | 0.46 | -0.06 | 5/27/2026 | 5/27/2026 9:59:08 AM EST |
| 10.50 | 0.40 | 0.59 | 0.50 | 0.42 | -0.78 | -65.00% | 0.05 | 1 | 61 | 3.29 | -0.67 | 0.36 | -0.06 | 5/27/2026 | 5/27/2026 9:59:08 AM EST |
| 11.00 | 0.55 | 1.03 | 0.79 | 1.47 | 0.00 | 0.00% | 0.07 | 0 | 13 | 3.72 | -0.81 | 0.24 | -0.05 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 11.50 | 0.98 | 1.78 | 1.38 | 1.74 | 0.00 | 0.00% | 0.12 | 0 | 22 | 4.16 | -0.91 | 0.13 | -0.03 | 5/22/2026 | 5/27/2026 9:59:08 AM EST |
| 12.00 | 1.46 | 2.23 | 1.85 | 1.86 | -0.39 | -17.34% | 0.15 | 4 | 52 | 4.93 | -0.96 | 0.06 | -0.01 | 5/27/2026 | 5/27/2026 9:59:08 AM EST |
| 12.50 | 1.95 | 3.60 | 2.78 | 2.99 | 0.00 | 0.00% | 0.22 | 0 | 92 | 5.84 | -0.99 | 0.03 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 13.00 | 2.41 | 3.85 | 3.13 | 3.25 | 0.00 | 0.00% | 0.24 | 0 | 14 | 6.03 | -0.99 | 0.01 | 0.00 | 5/22/2026 | 5/27/2026 9:59:08 AM EST |
| 13.50 | 2.90 | 4.35 | 3.63 | 3.75 | 0.00 | 0.00% | 0.27 | 0 | 23 | 6.55 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 9:59:08 AM EST |
| 14.00 | 3.15 | 5.15 | 4.15 | 4.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 6.70 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 9:59:08 AM EST |
| 14.50 | 3.70 | 5.70 | 4.70 | 4.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 9:59:08 AM EST |
| 15.00 | 4.35 | 6.15 | 5.25 | 5.15 | -0.05 | -0.97% | 0.35 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 9:59:08 AM EST |
| 15.50 | 4.85 | 6.35 | 5.60 | 5.95 | 0.00 | 0.00% | 0.36 | 0 | 5 | 8.09 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 16.00 | 5.20 | 7.15 | 6.18 | 6.45 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 16.50 | 5.60 | 7.65 | 6.63 | 6.92 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 17.00 | 6.35 | 8.15 | 7.25 | 7.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 17.50 | 6.90 | 8.40 | 7.65 | 8.07 | 0.00 | 0.00% | 0.44 | 0 | 0 | 9.40 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 18.00 | 7.40 | 8.80 | 8.10 | 8.47 | 0.00 | 0.00% | 0.45 | 0 | 8 | 9.27 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 18.50 | 7.65 | 10.20 | 8.93 | 9.24 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 19.00 | 8.25 | 10.70 | 9.48 | 9.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 19.50 | 8.65 | 11.20 | 9.93 | 9.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 20.00 | 9.15 | 11.70 | 10.43 | 10.35 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 21.00 | 10.10 | 12.70 | 11.40 | 11.35 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 22.00 | 11.15 | 13.70 | 12.43 | 12.31 | -0.08 | -0.65% | 0.56 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 9:59:08 AM EST |
| 23.00 | 12.10 | 13.95 | 13.03 | 13.22 | -0.31 | -2.30% | 0.57 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 9:59:08 AM EST |
| 24.00 | 13.30 | 14.85 | 14.08 | 14.61 | 0.00 | 0.00% | 0.59 | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |
| 25.00 | 14.10 | 16.70 | 15.40 | 15.52 | 0.00 | 0.00% | 0.62 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:08 AM EST |