Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $9.38 as of 7/22/2026 4:33:56 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 | 7.80 | 8.45 | 8.13 | 8.15 | -0.23 | -2.75% | 8.13 | 3 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 2.00 | 6.70 | 7.40 | 7.05 | 7.45 | -0.05 | -0.67% | 3.52 | 4 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 3.00 | 5.80 | 6.45 | 6.13 | 6.09 | -0.31 | -4.85% | 2.04 | 3 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 4.00 | 4.95 | 5.15 | 5.05 | 5.16 | -0.29 | -5.33% | 1.26 | 2 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 5.00 | 3.95 | 4.20 | 4.08 | 4.44 | 0.00 | 0.00% | 0.82 | 0 | 2 | 8.61 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:44 PM EST |
| 5.50 | 3.45 | 3.75 | 3.60 | 3.71 | -0.34 | -8.40% | 0.65 | 9 | 1 | 6.80 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 6.00 | 2.95 | 3.25 | 3.10 | 3.28 | -0.25 | -7.09% | 0.52 | 7 | 1 | 6.60 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 6.50 | 2.39 | 2.92 | 2.66 | 2.73 | -0.37 | -11.94% | 0.41 | 8 | 4 | 5.21 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 7.00 | 1.92 | 2.48 | 2.20 | 2.31 | -0.20 | -7.97% | 0.31 | 3 | 3 | 4.75 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 7.50 | 1.38 | 2.01 | 1.70 | 1.79 | -0.25 | -12.26% | 0.23 | 3 | 12 | 4.11 | 0.99 | 0.03 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 8.00 | 0.90 | 1.51 | 1.21 | 1.44 | -0.16 | -10.00% | 0.15 | 1 | 28 | 3.32 | 0.95 | 0.15 | -0.02 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 8.50 | 0.41 | 1.00 | 0.71 | 1.06 | 0.00 | 0.00% | 0.08 | 0 | 30 | 1.47 | 0.82 | 0.37 | -0.05 | 7/20/2026 | 7/22/2026 2:58:44 PM EST |
| 9.00 | 0.24 | 0.33 | 0.29 | 0.34 | -0.26 | -43.34% | 0.03 | 10 | 43 | 0.97 | 0.58 | 0.57 | -0.07 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 9.50 | 0.08 | 0.14 | 0.11 | 0.14 | -0.12 | -46.16% | 0.01 | 8 | 189 | 1.00 | 0.31 | 0.49 | -0.07 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 10.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.01 | 3,046 | 1,445 | 1.16 | 0.14 | 0.29 | -0.04 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 10.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 19 | 1,112 | 1.22 | 0.05 | 0.13 | -0.02 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 11.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 476 | 1.51 | 0.01 | 0.05 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 11.50 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 80 | 3.23 | 0.00 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 2:58:44 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 38 | 183 | 1.90 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.14 | +0.12 | +600.00% | 0.01 | 1 | 131 | 3.79 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 142 | 2.34 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 2 | 20 | 4.37 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 39 | 2.59 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.02 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 2:58:44 PM EST |
| 15.00 | 0.00 | 0.19 | 0.10 | 0.14 | +0.13 | +1,300.00% | 0.01 | 2 | 343 | 5.05 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.13 | +0.05 | +62.50% | 0.01 | 2 | 1 | 5.34 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.06 | +300.00% | 0.01 | 2 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.04 | +66.67% | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.36 | +0.30 | +500.00% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:44 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:44 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:44 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 2:58:44 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:44 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.01 | 362 | 628 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:44 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 31 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST | |
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:44 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:44 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 375 | 470 | 2.23 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 22 | 1.79 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 40 | 1.57 | -0.01 | 0.03 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.12 | -92.31% | 0.00 | 124 | 16 | 1.06 | -0.05 | 0.15 | -0.02 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 8.50 | 0.06 | 0.09 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 55 | 52 | 1.06 | -0.18 | 0.37 | -0.05 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 9.00 | 0.16 | 0.28 | 0.22 | 0.24 | +0.06 | +33.34% | 0.02 | 56 | 295 | 1.00 | -0.42 | 0.57 | -0.07 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 9.50 | 0.54 | 0.60 | 0.57 | 0.55 | +0.17 | +44.74% | 0.06 | 14 | 126 | 1.07 | -0.69 | 0.49 | -0.07 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 10.00 | 0.89 | 1.05 | 0.97 | 0.96 | +0.26 | +37.15% | 0.10 | 3 | 105 | 1.67 | -0.86 | 0.29 | -0.04 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 10.50 | 1.11 | 1.54 | 1.33 | 1.10 | +0.04 | +3.78% | 0.13 | 2 | 13 | 1.79 | -0.95 | 0.13 | -0.02 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 11.00 | 0.58 | 3.65 | 2.12 | 1.65 | 0.00 | 0.00% | 0.19 | 0 | 4 | 8.85 | -0.99 | 0.05 | 0.00 | 7/20/2026 | 7/22/2026 2:58:44 PM EST |
| 11.50 | 1.72 | 2.61 | 2.17 | 2.36 | +0.16 | +7.28% | 0.19 | 4 | 12 | 3.23 | -1.00 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 12.00 | 2.43 | 3.10 | 2.77 | 2.66 | +0.12 | +4.73% | 0.23 | 1 | 7 | 3.52 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 12.50 | 2.55 | 4.05 | 3.30 | 3.28 | 0.00 | 0.00% | 0.26 | 0 | 1 | 5.97 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:44 PM EST |
| 13.00 | 3.00 | 5.05 | 4.03 | 3.86 | +0.87 | +29.10% | 0.31 | 2 | 2 | 8.31 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 13.50 | 3.50 | 4.55 | 4.03 | 4.05 | +0.05 | +1.25% | 0.30 | 1 | 2 | 4.74 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 14.00 | 4.05 | 5.15 | 4.60 | 4.75 | +0.21 | +4.63% | 0.33 | 1 | 6 | 5.01 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 14.50 | 4.60 | 5.75 | 5.18 | 4.89 | 0.00 | 0.00% | 0.36 | 0 | 2 | 5.84 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:44 PM EST |
| 15.00 | 5.00 | 6.60 | 5.80 | 5.97 | 0.00 | 0.00% | 0.39 | 0 | 3 | 6.61 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:44 PM EST |
| 15.50 | 6.05 | 6.80 | 6.43 | 6.36 | +0.27 | +4.44% | 0.41 | 8 | 2 | 6.34 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 16.00 | 6.40 | 7.60 | 7.00 | 6.70 | -0.36 | -5.10% | 0.44 | 1 | 1 | 8.05 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 16.50 | 6.40 | 7.80 | 7.10 | 7.29 | +0.32 | +4.60% | 0.43 | 1 | 1 | 6.80 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 17.00 | 6.80 | 8.30 | 7.55 | 7.97 | 0.00 | 0.00% | 0.44 | 0 | 6 | 7.29 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:44 PM EST |
| 17.50 | 7.30 | 8.55 | 7.93 | 8.14 | +0.05 | +0.62% | 0.45 | 4 | 10 | 5.87 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 18.00 | 7.85 | 9.20 | 8.53 | 8.55 | +0.13 | +1.55% | 0.47 | 4 | 29 | 5.58 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 18.50 | 8.75 | 9.75 | 9.25 | 9.13 | 0.00 | 0.00% | 0.50 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:44 PM EST |
| 19.00 | 9.40 | 10.20 | 9.80 | 9.80 | +0.26 | +2.73% | 0.52 | 410 | 3 | 7.49 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |
| 20.00 | 10.30 | 11.10 | 10.70 | 10.69 | +0.27 | +2.60% | 0.53 | 409 | 16 | 7.13 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:44 PM EST |