Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $9.73 as of 6/10/2026 10:47:52 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 | 6.35 | 7.35 | 6.85 | 6.77 | +0.08 | +1.20% | 2.28 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 4.00 | 5.55 | 6.15 | 5.85 | 5.86 | +0.16 | +2.81% | 1.46 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 5.00 | 4.60 | 5.15 | 4.88 | 4.87 | +0.10 | +2.10% | 0.98 | 1 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 5.50 | 4.15 | 4.65 | 4.40 | 4.21 | +0.03 | +0.72% | 0.80 | 1 | 2 | 7.16 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 6.00 | 3.65 | 4.15 | 3.90 | 3.73 | -0.04 | -1.07% | 0.65 | 4 | 2 | 6.33 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 6.50 | 3.00 | 3.80 | 3.40 | 3.25 | +0.06 | +1.89% | 0.52 | 3 | 2 | 5.20 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 7.00 | 2.64 | 3.05 | 2.85 | 2.75 | -0.03 | -1.08% | 0.41 | 8 | 2 | 4.17 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 7.50 | 2.20 | 2.54 | 2.37 | 2.20 | -0.23 | -9.47% | 0.32 | 3 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 8.00 | 1.70 | 2.15 | 1.93 | 1.73 | -0.39 | -18.40% | 0.24 | 9 | 3 | 3.47 | 1.00 | 0.02 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 8.50 | 1.14 | 1.60 | 1.37 | 1.20 | -0.51 | -29.83% | 0.16 | 1 | 1 | 2.64 | 0.97 | 0.09 | -0.01 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 9.00 | 0.77 | 1.23 | 1.00 | 0.80 | -0.11 | -12.09% | 0.11 | 2 | 31 | 1.81 | 0.88 | 0.26 | -0.04 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 9.50 | 0.40 | 0.78 | 0.59 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 57 | 1.13 | 0.71 | 0.44 | -0.07 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.03 | -10.72% | 0.02 | 107 | 254 | 0.99 | 0.47 | 0.47 | -0.08 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 10.50 | 0.08 | 0.13 | 0.11 | 0.10 | -0.03 | -23.08% | 0.01 | 67 | 234 | 1.07 | 0.28 | 0.36 | -0.07 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 11.00 | 0.03 | 0.27 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 36 | 294 | 1.11 | 0.16 | 0.23 | -0.05 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 11.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 237 | 75 | 1.31 | 0.08 | 0.14 | -0.03 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 12.00 | 0.01 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 51 | 364 | 1.49 | 0.04 | 0.07 | -0.01 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 309 | 3.23 | 0.01 | 0.02 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 469 | 1.83 | 0.01 | 0.01 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.13 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 11:58:55 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 35 | 6.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 37 | 6.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 11:58:55 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.10 | -90.91% | 0.03 | 1 | 19 | 6.81 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | 0.08 | -0.07 | -46.67% | 0.00 | 34 | 34 | 3.46 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 21 | 7.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 26 | 7.80 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:58:55 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 20.50 | 0.00 | 1.20 | 0.60 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 270 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:58:55 AM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:58:55 AM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 6.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 8.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.44 | 0.00 | 0.02 | 0.00 | 6/3/2026 | 6/10/2026 11:58:55 AM EST |
| 8.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 65 | 4.31 | -0.03 | 0.09 | -0.01 | 6/4/2026 | 6/10/2026 11:58:55 AM EST |
| 9.00 | 0.02 | 0.18 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 1 | 161 | 1.30 | -0.12 | 0.26 | -0.04 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 9.50 | 0.10 | 0.20 | 0.15 | 0.18 | -0.17 | -48.58% | 0.02 | 11 | 162 | 1.18 | -0.29 | 0.44 | -0.07 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 10.00 | 0.23 | 0.54 | 0.39 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 35 | 1.09 | -0.53 | 0.47 | -0.08 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 10.50 | 0.42 | 1.06 | 0.74 | 0.79 | 0.00 | 0.00% | 0.07 | 0 | 15 | 2.21 | -0.72 | 0.36 | -0.07 | 6/4/2026 | 6/10/2026 11:58:55 AM EST |
| 11.00 | 0.90 | 1.87 | 1.39 | 1.54 | 0.00 | 0.00% | 0.13 | 0 | 3 | 3.80 | -0.84 | 0.23 | -0.05 | 5/27/2026 | 6/10/2026 11:58:55 AM EST |
| 11.50 | 1.41 | 3.05 | 2.23 | 1.62 | 0.00 | 0.00% | 0.19 | 0 | 3 | 4.28 | -0.92 | 0.14 | -0.03 | 6/8/2026 | 6/10/2026 11:58:55 AM EST |
| 12.00 | 1.90 | 2.40 | 2.15 | 2.35 | +0.20 | +9.31% | 0.18 | 20 | 6 | 2.92 | -0.96 | 0.07 | -0.01 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 12.50 | 2.36 | 2.93 | 2.65 | 2.65 | -0.15 | -5.36% | 0.21 | 6 | 4 | 3.45 | -0.99 | 0.02 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 13.00 | 2.85 | 3.45 | 3.15 | 3.15 | 0.00 | 0.00% | 0.24 | 0 | 7 | 3.81 | -0.99 | 0.01 | 0.00 | 6/8/2026 | 6/10/2026 11:58:55 AM EST |
| 13.50 | 3.35 | 3.95 | 3.65 | 3.65 | 0.00 | 0.00% | 0.27 | 2 | 17 | 4.12 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 14.00 | 3.85 | 4.35 | 4.10 | 4.20 | +0.15 | +3.71% | 0.29 | 8 | 5 | 3.89 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 14.50 | 4.35 | 5.30 | 4.83 | 4.86 | 0.00 | 0.00% | 0.33 | 0 | 2 | 4.41 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 15.00 | 4.85 | 5.45 | 5.15 | 5.29 | 0.00 | 0.00% | 0.34 | 0 | 5 | 4.92 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:58:55 AM EST |
| 15.50 | 5.25 | 5.85 | 5.55 | 5.60 | -0.17 | -2.95% | 0.36 | 6 | 5 | 4.61 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 16.00 | 5.75 | 6.35 | 6.05 | 6.10 | -0.20 | -3.18% | 0.38 | 2 | 6 | 4.83 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 16.50 | 6.35 | 7.05 | 6.70 | 6.68 | -0.12 | -1.77% | 0.41 | 10 | 4 | 6.11 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 17.00 | 6.85 | 7.75 | 7.30 | 7.15 | -0.55 | -7.15% | 0.43 | 2 | 4 | 6.32 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 17.50 | 7.25 | 8.05 | 7.65 | 7.65 | -0.03 | -0.40% | 0.44 | 2 | 9 | 5.42 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 18.00 | 7.75 | 8.35 | 8.05 | 8.20 | -0.41 | -4.77% | 0.45 | 6 | 7 | 5.60 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 18.50 | 8.25 | 8.85 | 8.55 | 8.60 | -0.10 | -1.15% | 0.46 | 2 | 5 | 5.78 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 19.00 | 8.70 | 9.55 | 9.13 | 9.23 | 0.00 | 0.00% | 0.48 | 0 | 7 | 7.11 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 19.50 | 9.15 | 11.65 | 10.40 | 10.14 | +0.30 | +3.05% | 0.53 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 20.00 | 9.85 | 10.55 | 10.20 | 10.21 | 0.00 | 0.00% | 0.51 | 0 | 7 | 7.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 20.50 | 10.10 | 12.65 | 11.38 | 11.05 | +0.35 | +3.28% | 0.56 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 21.00 | 10.75 | 11.45 | 11.10 | 11.23 | 0.00 | 0.00% | 0.53 | 0 | 6 | 7.50 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 21.50 | 10.90 | 13.65 | 12.28 | 11.50 | -0.23 | -1.97% | 0.57 | 52 | 3 | 7.65 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 22.00 | 11.40 | 12.50 | 11.95 | 11.95 | -0.25 | -2.05% | 0.54 | 52 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 23.00 | 12.35 | 15.15 | 13.75 | 13.30 | 0.00 | 0.00% | 0.60 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 24.00 | 13.35 | 15.60 | 14.48 | 14.20 | 0.00 | 0.00% | 0.60 | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 25.00 | 14.40 | 16.75 | 15.58 | 15.20 | 0.00 | 0.00% | 0.62 | 0 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |