Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $10.13 as of 9/23/2026 2:17:19 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 | 8.50 | 8.80 | 8.65 | 8.72 | -0.48 | -5.22% | 8.65 | 8 | 145 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 2.00 | 7.50 | 7.80 | 7.65 | 7.65 | -0.58 | -7.05% | 3.83 | 17 | 292 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 3.00 | 6.55 | 6.85 | 6.70 | 6.70 | -0.58 | -7.97% | 2.23 | 57 | 371 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 4.00 | 5.55 | 5.80 | 5.68 | 5.92 | -0.58 | -8.93% | 1.42 | 166 | 23 | 8.76 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 5.00 | 4.55 | 4.85 | 4.70 | 4.80 | -0.41 | -7.87% | 0.94 | 139 | 126 | 7.38 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 6.00 | 3.55 | 3.90 | 3.73 | 4.03 | -0.37 | -8.41% | 0.62 | 20 | 126 | 6.10 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 6.50 | 2.90 | 3.40 | 3.15 | 3.16 | -0.85 | -21.20% | 0.48 | 4 | 6 | 5.31 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 7.00 | 2.42 | 2.92 | 2.67 | 2.69 | -0.79 | -22.71% | 0.38 | 2 | 5 | 4.70 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 7.50 | 1.91 | 2.48 | 2.20 | 2.24 | -0.36 | -13.85% | 0.29 | 1 | 2 | 4.33 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 8.00 | 1.57 | 1.74 | 1.66 | 1.77 | -0.63 | -26.25% | 0.21 | 2 | 41 | 2.23 | 1.00 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 8.50 | 0.99 | 1.26 | 1.13 | 1.09 | -0.65 | -37.36% | 0.13 | 32 | 24 | 1.81 | 0.98 | 0.09 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 9.00 | 0.58 | 0.76 | 0.67 | 0.68 | -0.66 | -49.26% | 0.07 | 35 | 9 | 1.24 | 0.86 | 0.35 | -0.04 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 9.50 | 0.25 | 0.35 | 0.30 | 0.35 | -0.67 | -65.69% | 0.03 | 30 | 34 | 0.72 | 0.62 | 0.63 | -0.06 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 10.00 | 0.01 | 0.23 | 0.12 | 0.17 | -0.26 | -60.47% | 0.01 | 78 | 227 | 0.81 | 0.32 | 0.55 | -0.06 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 10.50 | 0.03 | 0.08 | 0.06 | 0.05 | -0.14 | -73.69% | 0.01 | 35 | 108 | 1.02 | 0.13 | 0.30 | -0.04 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 168 | 1,026 | 1.08 | 0.04 | 0.12 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 209 | 1.71 | 0.01 | 0.03 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.66 | 0.33 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 106 | 4.93 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.07 | -87.50% | 0.00 | 97 | 191 | 2.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.82 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.11 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 59 | 5.78 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 162 | 6.35 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 108 | 5.14 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 1.13 | 0.57 | % | 0.03 | 0 | 0 | 9.61 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 1.89 | 0.95 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 18.50 | 0.00 | 1.32 | 0.66 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 21.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 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 | 9/23/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 2.12 | 1.06 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/23/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 1.14 | 0.57 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/23/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 9.40 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/23/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 16 | 1.53 | 0.00 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 5 | 51 | 2.43 | -0.02 | 0.09 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 9.00 | 0.02 | 0.05 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 127 | 211 | 0.82 | -0.14 | 0.35 | -0.04 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 9.50 | 0.11 | 0.25 | 0.18 | 0.20 | +0.10 | +100.00% | 0.02 | 152 | 131 | 0.90 | -0.38 | 0.63 | -0.06 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 10.00 | 0.38 | 0.61 | 0.50 | 0.57 | +0.32 | +128.00% | 0.05 | 44 | 248 | 1.00 | -0.68 | 0.55 | -0.06 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 10.50 | 0.61 | 1.04 | 0.83 | 0.85 | +0.35 | +70.00% | 0.08 | 3 | 14 | 1.69 | -0.87 | 0.30 | -0.04 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 11.00 | 1.26 | 1.46 | 1.36 | 1.33 | +0.61 | +84.73% | 0.12 | 4 | 38 | 1.75 | -0.96 | 0.12 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 11.50 | 1.58 | 1.97 | 1.78 | 1.93 | +0.14 | +7.83% | 0.15 | 4 | 24 | 2.18 | -0.99 | 0.03 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 12.00 | 2.09 | 2.63 | 2.36 | 1.91 | +0.14 | +7.91% | 0.20 | 1 | 18 | 3.36 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 12.50 | 1.95 | 4.55 | 3.25 | 3.25 | % | 0.26 | 2 | 0 | 9.10 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST | |
| 13.00 | 2.17 | 4.65 | 3.41 | 3.11 | 0.00 | 0.00% | 0.26 | 0 | 1 | 8.79 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 13.50 | 2.66 | 5.35 | 4.01 | 3.57 | 0.00 | 0.00% | 0.30 | 0 | 0 | 8.99 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 14.00 | 3.35 | 5.65 | 4.50 | 4.47 | +0.75 | +20.17% | 0.32 | 2 | 2 | 9.51 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 14.50 | 3.60 | 6.15 | 4.88 | 4.31 | 0.00 | 0.00% | 0.34 | 0 | 1 | 9.13 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 15.00 | 4.10 | 5.45 | 4.78 | 5.05 | 0.00 | 0.00% | 0.32 | 0 | 1 | 6.26 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 15.50 | 4.40 | 7.15 | 5.78 | 5.82 | +0.35 | +6.40% | 0.37 | 1 | 1 | 9.72 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 16.00 | 5.30 | 6.60 | 5.95 | 6.25 | +0.35 | +5.94% | 0.37 | 1 | 17 | 5.47 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 16.50 | 5.60 | 8.15 | 6.88 | 6.01 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 17.00 | 6.95 | 8.65 | 7.80 | 7.84 | +0.64 | +8.89% | 0.46 | 7 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 17.50 | 7.20 | 9.25 | 8.23 | 8.19 | +0.56 | +7.34% | 0.47 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 18.00 | 7.10 | 9.85 | 8.48 | 7.77 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 18.50 | 7.60 | 9.45 | 8.53 | 8.81 | +0.29 | +3.41% | 0.46 | 9 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 19.00 | 8.45 | 9.45 | 8.95 | 9.24 | +0.29 | +3.24% | 0.47 | 9 | 19 | 5.44 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 19.50 | 8.60 | 11.15 | 9.88 | 9.35 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 20.00 | 9.10 | 11.65 | 10.38 | 9.83 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 20.50 | 9.60 | 12.35 | 10.98 | 10.25 | 0.00 | 0.00% | 0.54 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 21.00 | 10.10 | 13.45 | 11.78 | 11.31 | +0.45 | +4.15% | 0.56 | 5 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 21.50 | 10.65 | 12.20 | 11.43 | 11.74 | +0.46 | +4.08% | 0.53 | 5 | 6 | 8.11 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |