Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $9.63 as of 8/5/2026 4:15:22 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 | 9.00 | 9.80 | 9.40 | 8.80 | +0.20 | +2.33% | 9.40 | 2 | 396 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 2.00 | 8.00 | 8.95 | 8.48 | 7.85 | +0.29 | +3.84% | 4.24 | 1 | 206 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 3.00 | 7.00 | 7.90 | 7.45 | 7.30 | +0.73 | +11.12% | 2.48 | 3 | 108 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 4.00 | 5.75 | 6.90 | 6.33 | 6.17 | +0.58 | +10.38% | 1.58 | 20 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 4.50 | 5.35 | 6.50 | 5.93 | 5.75 | +0.52 | +9.95% | 1.32 | 31 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 5.00 | 4.95 | 5.90 | 5.43 | 5.34 | +0.72 | +15.59% | 1.09 | 13 | 7 | 9.05 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 5.50 | 4.50 | 5.25 | 4.88 | 4.95 | +0.82 | +19.86% | 0.89 | 5 | 11 | 6.68 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 6.00 | 3.70 | 5.95 | 4.83 | 4.34 | +0.69 | +18.91% | 0.81 | 4 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 6.50 | 3.60 | 4.90 | 4.25 | 3.80 | +0.70 | +22.59% | 0.65 | 3 | 7 | 9.48 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 7.00 | 2.70 | 4.15 | 3.43 | 2.89 | +0.29 | +11.16% | 0.49 | 2 | 6 | 7.18 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 7.50 | 2.59 | 3.45 | 3.02 | 2.73 | +0.51 | +22.98% | 0.40 | 4 | 4 | 5.29 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 8.00 | 2.12 | 2.88 | 2.50 | 2.31 | +0.41 | +21.58% | 0.31 | 1 | 1,074 | 4.23 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 8.50 | 1.83 | 2.31 | 2.07 | 1.82 | +0.29 | +18.96% | 0.24 | 10 | 86 | 3.23 | 0.99 | 0.03 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 9.00 | 1.50 | 1.75 | 1.63 | 1.20 | +0.10 | +9.10% | 0.18 | 45 | 316 | 2.34 | 0.96 | 0.09 | -0.02 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 9.50 | 0.48 | 1.29 | 0.89 | 1.00 | +0.24 | +31.58% | 0.09 | 39 | 154 | 1.99 | 0.88 | 0.19 | -0.05 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 10.00 | 0.70 | 0.86 | 0.78 | 0.70 | +0.18 | +34.62% | 0.08 | 465 | 486 | 1.28 | 0.76 | 0.34 | -0.07 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 10.50 | 0.32 | 0.45 | 0.39 | 0.39 | +0.02 | +5.41% | 0.04 | 687 | 304 | 1.08 | 0.56 | 0.43 | -0.09 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 11.00 | 0.13 | 0.30 | 0.22 | 0.19 | 0.00 | 0.00% | 0.02 | 332 | 573 | 1.20 | 0.35 | 0.40 | -0.09 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 11.50 | 0.02 | 0.30 | 0.16 | 0.34 | +0.18 | +112.50% | 0.01 | 121 | 211 | 1.38 | 0.20 | 0.29 | -0.07 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 12.00 | 0.02 | 0.15 | 0.09 | 0.05 | -0.11 | -68.75% | 0.01 | 27 | 328 | 1.45 | 0.11 | 0.18 | -0.05 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 96 | 97 | 1.37 | 0.05 | 0.10 | -0.02 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 22 | 144 | 1.47 | 0.02 | 0.05 | -0.01 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 212 | 3.37 | 0.00 | 0.01 | 0.00 | 8/4/2026 | 8/5/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 189 | 52 | 3.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.14 | 0.07 | 0.01 | -0.05 | -83.34% | 0.00 | 48 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 338 | 64 | 2.55 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.28 | 0.14 | 0.06 | +0.03 | +100.00% | 0.01 | 2 | 5 | 4.81 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.01 | -50.00% | 0.01 | 5 | 49 | 4.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.13 | 0.07 | 0.15 | +0.12 | +400.00% | 0.00 | 3 | 20 | 4.69 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.52 | 0.26 | 1.02 | +0.97 | +1,940.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 3:59:57 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 2.12 | 1.06 | 0.05 | % | 0.24 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST | |
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 4 | 3.50 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 33 | 143 | 2.64 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 35 | 416 | 2.25 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.16 | +0.01 | +6.67% | 0.01 | 112 | 361 | 3.38 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 8.50 | 0.01 | 0.20 | 0.11 | 0.02 | -0.23 | -92.00% | 0.01 | 49 | 329 | 2.32 | -0.01 | 0.03 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.39 | -95.13% | 0.00 | 63 | 615 | 1.56 | -0.04 | 0.09 | -0.02 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 9.50 | 0.02 | 0.11 | 0.07 | 0.05 | -0.59 | -92.19% | 0.01 | 277 | 228 | 1.27 | -0.12 | 0.19 | -0.05 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.28 | 0.14 | 0.29 | -0.58 | -66.67% | 0.01 | 254 | 168 | 1.72 | -0.24 | 0.34 | -0.07 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 1.03 | 0.52 | 0.38 | -1.39 | -78.54% | 0.05 | 51 | 4 | 3.46 | -0.44 | 0.43 | -0.09 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 2.35 | 1.18 | 2.63 | 0.00 | 0.00% | 0.11 | 0 | 3 | 6.78 | -0.65 | 0.40 | -0.09 | 7/27/2026 | 8/5/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 2.39 | 1.20 | 3.18 | 0.00 | 0.00% | 0.10 | 0 | 2 | 5.88 | -0.80 | 0.29 | -0.07 | 7/29/2026 | 8/5/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 2.52 | 1.26 | 2.74 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.21 | -0.89 | 0.18 | -0.05 | 8/3/2026 | 8/5/2026 3:59:57 PM EST |
| 12.50 | 1.65 | 3.90 | 2.78 | 3.17 | -0.99 | -23.80% | 0.22 | 1 | 1 | 8.49 | -0.95 | 0.10 | -0.02 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 13.00 | 2.18 | 4.40 | 3.29 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 8.93 | -0.98 | 0.05 | -0.01 | 8/3/2026 | 8/5/2026 3:59:57 PM EST |
| 13.50 | 2.66 | 4.90 | 3.78 | % | 0.28 | 0 | 0 | 9.33 | -1.00 | 0.01 | 0.00 | 8/5/2026 3:59:57 PM EST | |||
| 14.00 | 3.05 | 4.90 | 3.98 | 4.31 | -0.29 | -6.31% | 0.28 | 1 | 1 | 8.10 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 14.50 | 3.55 | 5.90 | 4.73 | 4.70 | -0.43 | -8.39% | 0.33 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 15.00 | 4.25 | 5.50 | 4.88 | 5.11 | -0.54 | -9.56% | 0.33 | 2 | 5 | 7.45 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 15.50 | 4.60 | 6.90 | 5.75 | 5.93 | -0.32 | -5.12% | 0.37 | 2 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 16.00 | 5.05 | 6.90 | 5.98 | 6.35 | -0.47 | -6.90% | 0.37 | 2 | 3 | 9.39 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 17.00 | 6.20 | 6.90 | 6.55 | 6.93 | -0.77 | -10.00% | 0.39 | 8 | 7 | 6.28 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 18.00 | 6.95 | 7.95 | 7.45 | 7.84 | -0.88 | -10.10% | 0.41 | 7 | 3 | 6.94 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 19.00 | 8.15 | 8.95 | 8.55 | 9.87 | 0.00 | 0.00% | 0.45 | 0 | 6 | 7.35 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 3:59:57 PM EST |
| 20.00 | 9.25 | 9.95 | 9.60 | 10.90 | 0.00 | 0.00% | 0.48 | 0 | 5 | 7.73 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 3:59:57 PM EST |