Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $12.85 as of 5/5/2026 12:37:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.00 | 10.05 | 9.53 | 9.65 | -0.72 | -6.95% | 3.18 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 4.00 | 8.00 | 9.15 | 8.58 | 8.71 | -0.73 | -7.74% | 2.15 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 5.00 | 7.05 | 8.25 | 7.65 | 7.43 | -1.06 | -12.49% | 1.53 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 5.50 | 6.55 | 7.65 | 7.10 | 6.98 | -1.06 | -13.19% | 1.29 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 6.00 | 6.00 | 7.35 | 6.68 | 6.32 | -0.88 | -12.23% | 1.11 | 3 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 6.50 | 5.50 | 7.15 | 6.33 | 5.91 | -0.86 | -12.71% | 0.97 | 13 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 7.00 | 5.05 | 6.25 | 5.65 | 5.46 | -0.81 | -12.92% | 0.81 | 13 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 7.50 | 4.50 | 6.25 | 5.38 | 4.94 | -0.93 | -15.85% | 0.72 | 2 | 2 | 0.00 | 0.98 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 8.00 | 4.10 | 5.35 | 4.73 | 4.52 | -0.96 | -17.52% | 0.59 | 1 | 1 | 6.62 | 0.98 | 0.02 | -0.03 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 8.50 | 3.50 | 5.75 | 4.63 | 4.03 | % | 0.54 | 2 | 0 | 0.00 | 0.96 | 0.03 | -0.06 | 5/5/2026 | 5/5/2026 3:59:53 PM EST | |
| 9.00 | 3.05 | 4.45 | 3.75 | 3.65 | +2.15 | +143.34% | 0.42 | 9 | 2 | 5.76 | 0.94 | 0.04 | -0.07 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 9.50 | 2.53 | 4.50 | 3.52 | 3.31 | -0.39 | -10.55% | 0.37 | 8 | 4 | 0.00 | 0.91 | 0.06 | -0.09 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 10.00 | 2.21 | 3.85 | 3.03 | 3.76 | 0.00 | 0.00% | 0.30 | 0 | 18 | 0.00 | 0.87 | 0.07 | -0.11 | 5/4/2026 | 5/5/2026 3:59:53 PM EST |
| 10.50 | 1.24 | 2.98 | 2.11 | 2.00 | -1.41 | -41.35% | 0.20 | 1 | 4 | 0.00 | 0.84 | 0.09 | -0.11 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 11.00 | 0.76 | 2.29 | 1.53 | 1.51 | -1.53 | -50.33% | 0.14 | 2 | 4 | 3.15 | 0.79 | 0.12 | -0.12 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 11.50 | 1.22 | 1.53 | 1.38 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.65 | 0.72 | 0.15 | -0.14 | 5/4/2026 | 5/5/2026 3:59:53 PM EST |
| 12.00 | 0.89 | 1.23 | 1.06 | 1.24 | -0.36 | -22.50% | 0.09 | 120 | 77 | 1.75 | 0.63 | 0.17 | -0.15 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 12.50 | 0.75 | 1.35 | 1.05 | 0.82 | -0.68 | -45.34% | 0.08 | 58 | 75 | 2.00 | 0.54 | 0.18 | -0.15 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 13.00 | 0.56 | 0.85 | 0.71 | 0.65 | -0.40 | -38.10% | 0.05 | 2,282 | 212 | 2.08 | 0.45 | 0.18 | -0.15 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 13.50 | 0.40 | 0.63 | 0.52 | 0.55 | -0.24 | -30.38% | 0.04 | 42 | 105 | 1.96 | 0.37 | 0.17 | -0.15 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 14.00 | 0.28 | 0.55 | 0.42 | 0.40 | -0.20 | -33.34% | 0.03 | 1,851 | 212 | 2.05 | 0.31 | 0.15 | -0.15 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 14.50 | 0.21 | 0.38 | 0.30 | 0.32 | -0.30 | -48.39% | 0.02 | 14 | 87 | 2.01 | 0.26 | 0.14 | -0.14 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 15.00 | 0.19 | 0.33 | 0.26 | 0.27 | -0.17 | -38.64% | 0.02 | 163 | 157 | 2.15 | 0.21 | 0.12 | -0.13 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 15.50 | 0.10 | 0.37 | 0.24 | 0.23 | -0.21 | -47.73% | 0.02 | 21 | 55 | 2.12 | 0.19 | 0.10 | -0.13 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 16.00 | 0.12 | 0.37 | 0.25 | 0.20 | -0.09 | -31.04% | 0.02 | 1 | 70 | 2.41 | 0.14 | 0.09 | -0.10 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 16.50 | 0.10 | 0.28 | 0.19 | 0.24 | -0.01 | -4.00% | 0.01 | 44 | 26 | 2.52 | 0.13 | 0.08 | -0.10 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 17.00 | 0.09 | 0.42 | 0.26 | 0.12 | -0.14 | -53.85% | 0.02 | 2 | 298 | 2.89 | 0.10 | 0.07 | -0.08 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 10 | 5.10 | 0.04 | 0.04 | -0.04 | 5/4/2026 | 5/5/2026 3:59:53 PM EST |
| 18.00 | 0.01 | 0.19 | 0.10 | 0.07 | -0.10 | -58.83% | 0.01 | 32 | 21 | 4.30 | 0.03 | 0.03 | -0.03 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.67 | 0.34 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.77 | 0.02 | 0.02 | -0.02 | 5/1/2026 | 5/5/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.02 | -18.19% | 0.01 | 4 | 176 | 3.39 | 0.02 | 0.02 | -0.02 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.50 | 0.02 | 0.02 | -0.02 | 4/30/2026 | 5/5/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 14 | 23 | 3.08 | 0.02 | 0.02 | -0.02 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 5.79 | 0.01 | 0.01 | 0.00 | 5/5/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.07 | 0.04 | 0.04 | % | 0.00 | 8 | 0 | 3.17 | 0.00 | 0.01 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST | |
| 21.50 | 0.00 | 0.79 | 0.40 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 6.10 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.43 | 0.22 | 0.24 | +0.03 | +14.29% | 0.01 | 1 | 1 | 5.14 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.34 | 0.17 | 0.17 | -0.52 | -75.37% | 0.01 | 18 | 16 | 4.93 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.32 | 0.16 | 0.13 | % | 0.01 | 2 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST | |
| 23.50 | 0.00 | 0.43 | 0.22 | 0.11 | % | 0.01 | 2 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST | |
| 24.00 | 0.00 | 0.37 | 0.19 | 0.08 | +0.07 | +700.00% | 0.01 | 2 | 2 | 5.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.38 | 0.19 | 0.11 | -0.49 | -81.67% | 0.01 | 2 | 16 | 5.56 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.02 | % | 0.00 | 19 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST | |
| 25.50 | 0.00 | 0.74 | 0.37 | 0.01 | -0.06 | -85.72% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 26.00 | 0.01 | 0.16 | 0.09 | 0.01 | % | 0.00 | 212 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:53 PM EST | |||
| 5.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/5/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/5/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.02 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.85 | -0.02 | 0.01 | -0.02 | 4/6/2026 | 5/5/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.71 | -0.02 | 0.02 | -0.03 | 5/5/2026 3:59:53 PM EST | |||
| 8.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.52 | -0.04 | 0.03 | -0.06 | 5/5/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.16 | -84.22% | 0.00 | 5 | 12 | 2.31 | -0.06 | 0.04 | -0.07 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.07 | 0.04 | 0.06 | -0.12 | -66.67% | 0.00 | 4 | 4 | 2.16 | -0.09 | 0.06 | -0.09 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 10.00 | 0.01 | 0.20 | 0.11 | 0.19 | -0.01 | -5.00% | 0.01 | 5 | 88 | 1.83 | -0.13 | 0.07 | -0.11 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 10.50 | 0.06 | 0.19 | 0.13 | 0.19 | +0.04 | +26.67% | 0.01 | 24 | 339 | 1.77 | -0.16 | 0.09 | -0.11 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 11.00 | 0.18 | 0.37 | 0.28 | 0.28 | +0.01 | +3.71% | 0.03 | 328 | 148 | 2.31 | -0.21 | 0.12 | -0.12 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 11.50 | 0.33 | 0.59 | 0.46 | 0.40 | +0.08 | +25.00% | 0.04 | 4 | 367 | 1.98 | -0.28 | 0.15 | -0.14 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 12.00 | 0.53 | 0.74 | 0.64 | 0.53 | -0.05 | -8.63% | 0.05 | 44 | 272 | 1.97 | -0.37 | 0.17 | -0.15 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 12.50 | 0.80 | 0.95 | 0.88 | 0.85 | +0.10 | +13.34% | 0.07 | 118 | 286 | 1.97 | -0.46 | 0.18 | -0.15 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 13.00 | 1.12 | 1.29 | 1.21 | 1.13 | +0.18 | +18.95% | 0.09 | 2,035 | 300 | 2.06 | -0.55 | 0.18 | -0.15 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 13.50 | 1.43 | 1.73 | 1.58 | 1.50 | +0.34 | +29.31% | 0.12 | 10 | 61 | 2.09 | -0.63 | 0.17 | -0.15 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 14.00 | 1.86 | 2.12 | 1.99 | 1.94 | +0.22 | +12.80% | 0.14 | 6 | 7 | 2.22 | -0.69 | 0.15 | -0.15 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 14.50 | 0.00 | 4.70 | 2.35 | % | 0.16 | 0 | 0 | 7.60 | -0.74 | 0.14 | -0.14 | 5/5/2026 3:59:53 PM EST | |||
| 15.00 | 0.50 | 4.75 | 2.63 | 2.16 | 0.00 | 0.00% | 0.18 | 0 | 3 | 7.03 | -0.79 | 0.12 | -0.13 | 5/4/2026 | 5/5/2026 3:59:53 PM EST |
| 15.50 | 1.00 | 4.75 | 2.88 | % | 0.19 | 0 | 0 | 7.77 | -0.81 | 0.10 | -0.13 | 5/5/2026 3:59:53 PM EST | |||
| 16.00 | 2.72 | 6.00 | 4.36 | 4.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 7.60 | -0.86 | 0.09 | -0.10 | 4/27/2026 | 5/5/2026 3:59:53 PM EST |
| 16.50 | 2.32 | 6.50 | 4.41 | % | 0.27 | 0 | 0 | 7.55 | -0.87 | 0.08 | -0.10 | 5/5/2026 3:59:53 PM EST | |||
| 17.00 | 2.85 | 7.00 | 4.93 | % | 0.29 | 0 | 0 | 7.90 | -0.90 | 0.07 | -0.08 | 5/5/2026 3:59:53 PM EST | |||
| 17.50 | 4.30 | 7.50 | 5.90 | % | 0.34 | 0 | 0 | 8.14 | -0.96 | 0.04 | -0.04 | 5/5/2026 3:59:53 PM EST | |||
| 18.00 | 4.95 | 8.00 | 6.48 | % | 0.36 | 0 | 0 | 8.26 | -0.97 | 0.03 | -0.03 | 5/5/2026 3:59:53 PM EST | |||
| 18.50 | 5.45 | 8.50 | 6.98 | 6.39 | % | 0.38 | 1 | 0 | 8.48 | -0.98 | 0.02 | -0.02 | 5/5/2026 | 5/5/2026 3:59:53 PM EST | |
| 19.00 | 5.80 | 9.00 | 7.40 | 6.79 | +0.37 | +5.77% | 0.39 | 2 | 1 | 8.68 | -0.98 | 0.02 | -0.02 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 19.50 | 5.10 | 8.10 | 6.60 | 6.82 | 0.00 | 0.00% | 0.34 | 0 | 6 | 6.58 | -0.98 | 0.02 | -0.02 | 5/4/2026 | 5/5/2026 3:59:53 PM EST |
| 20.00 | 5.80 | 8.60 | 7.20 | 7.76 | +0.79 | +11.34% | 0.36 | 2 | 7 | 6.76 | -0.98 | 0.02 | -0.02 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 20.50 | 7.30 | 10.50 | 8.90 | 8.05 | +0.01 | +0.13% | 0.43 | 1 | 4 | 9.15 | -0.99 | 0.01 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 21.00 | 7.95 | 9.60 | 8.78 | 8.69 | +0.31 | +3.70% | 0.42 | 2 | 9 | 7.12 | -1.00 | 0.01 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 21.50 | 8.35 | 10.10 | 9.23 | 9.09 | +0.32 | +3.65% | 0.43 | 2 | 9 | 7.28 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 22.00 | 8.70 | 12.00 | 10.35 | % | 0.47 | 0 | 0 | 9.65 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:53 PM EST | |||
| 22.50 | 9.25 | 12.50 | 10.88 | 10.38 | -0.27 | -2.54% | 0.48 | 2 | 1 | 9.81 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 23.00 | 9.75 | 13.00 | 11.38 | 11.06 | % | 0.49 | 3 | 0 | 9.97 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST | |
| 23.50 | 10.25 | 13.50 | 11.88 | 11.29 | -0.36 | -3.09% | 0.51 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 24.00 | 10.80 | 14.00 | 12.40 | 11.79 | % | 0.52 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST | |
| 24.50 | 11.35 | 14.50 | 12.93 | 12.30 | +0.67 | +5.77% | 0.53 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 25.00 | 11.70 | 15.00 | 13.35 | 12.70 | +0.67 | +5.57% | 0.53 | 135 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 25.50 | 12.25 | 15.50 | 13.88 | 13.10 | -1.00 | -7.10% | 0.54 | 243 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |
| 26.00 | 12.45 | 15.00 | 13.73 | 13.52 | % | 0.53 | 110 | 0 | 9.52 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:53 PM EST |