Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $8.20 as of 11/5/2026 7:03:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 8.40 | 7.45 | 7.20 | 0.00 | 0.00% | 7.45 | 0 | 129 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 2.00 | 5.65 | 7.50 | 6.58 | 6.37 | 0.00 | 0.00% | 3.29 | 0 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 3.00 | 4.65 | 7.20 | 5.93 | 5.23 | 0.00 | 0.00% | 1.98 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 4.00 | 3.65 | 4.85 | 4.25 | 4.30 | 0.00 | 0.00% | 1.06 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 5.00 | 2.65 | 3.85 | 3.25 | 3.34 | 0.00 | 0.00% | 0.65 | 0 | 4 | 7.47 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 5.50 | 2.15 | 3.90 | 3.03 | 2.80 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 6.00 | 1.48 | 2.89 | 2.19 | 2.42 | 0.00 | 0.00% | 0.36 | 0 | 3 | 7.33 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 6.50 | 1.38 | 2.33 | 1.86 | 1.24 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:08 PM EST |
| 7.00 | 0.88 | 1.63 | 1.26 | 1.50 | 0.00 | 0.00% | 0.18 | 0 | 8 | 3.67 | 0.99 | 0.04 | 0.00 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 7.50 | 0.41 | 0.66 | 0.54 | 0.57 | -0.36 | -38.71% | 0.07 | 1 | 392 | 2.16 | 0.90 | 0.27 | -0.03 | 11/5/2026 | 11/4/2026 4:00:08 PM EST |
| 8.00 | 0.06 | 0.40 | 0.23 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 765 | 1.00 | 0.66 | 0.61 | -0.06 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 8.50 | 0.02 | 0.07 | 0.05 | 0.05 | -0.09 | -64.29% | 0.01 | 5 | 1,117 | 1.09 | 0.34 | 0.63 | -0.06 | 11/5/2026 | 11/4/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 554 | 1.03 | 0.13 | 0.35 | -0.04 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 9.50 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 170 | 1.32 | 0.03 | 0.12 | -0.01 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.89 | 0.01 | 0.03 | 0.00 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.64 | 0.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.90 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:08 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.14 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.36 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:08 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.78 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:08 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 3.15 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:08 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 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:08 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 1.95 | 0.98 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 1.40 | 0.70 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 18 | 2.69 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 1.20 | 0.60 | 0.06 | 0.00 | 0.00% | 0.10 | 0 | 20 | 2.18 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 4:00:08 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 28 | 7.89 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 61 | 2.98 | -0.01 | 0.04 | 0.00 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 7.50 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.88 | -0.10 | 0.27 | -0.03 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 8.00 | 0.06 | 0.29 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.93 | -0.34 | 0.61 | -0.06 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 8.50 | 0.06 | 0.75 | 0.41 | 0.42 | +0.10 | +31.25% | 0.05 | 1 | 39 | 0.85 | -0.66 | 0.63 | -0.06 | 11/5/2026 | 11/4/2026 4:00:08 PM EST |
| 9.00 | 0.39 | 1.14 | 0.77 | 0.64 | 0.00 | 0.00% | 0.09 | 0 | 65 | 1.44 | -0.87 | 0.35 | -0.04 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 9.50 | 0.88 | 1.63 | 1.26 | 1.96 | 0.00 | 0.00% | 0.13 | 0 | 2 | 5.94 | -0.97 | 0.12 | -0.01 | 11/3/2026 | 11/4/2026 4:00:08 PM EST |
| 10.00 | 1.38 | 2.13 | 1.76 | 1.66 | 0.00 | 0.00% | 0.18 | 0 | 18 | 2.56 | -0.99 | 0.03 | 0.00 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 10.50 | 1.90 | 2.85 | 2.38 | 2.18 | 0.00 | 0.00% | 0.23 | 0 | 13 | 4.58 | -1.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 11.00 | 2.15 | 4.05 | 3.10 | 3.39 | 0.00 | 0.00% | 0.28 | 0 | 8 | 7.55 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:08 PM EST |
| 11.50 | 2.65 | 3.85 | 3.25 | 3.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:08 PM EST |
| 12.00 | 3.15 | 4.35 | 3.75 | 3.88 | 0.00 | 0.00% | 0.31 | 0 | 2 | 8.39 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 12.50 | 3.65 | 4.85 | 4.25 | 4.55 | 0.00 | 0.00% | 0.34 | 0 | 7 | 8.76 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 13.00 | 4.15 | 5.35 | 4.75 | 4.98 | 0.00 | 0.00% | 0.37 | 0 | 2 | 7.78 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 13.50 | 4.65 | 5.85 | 5.25 | 5.17 | 0.00 | 0.00% | 0.39 | 0 | 2 | 9.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 14.00 | 5.00 | 6.50 | 5.75 | 5.60 | 0.00 | 0.00% | 0.41 | 0 | 5 | 4.79 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 15.00 | 6.00 | 7.50 | 6.75 | 6.72 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 16.00 | 7.00 | 8.50 | 7.75 | 8.17 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 17.00 | 8.05 | 10.05 | 9.05 | 8.96 | -0.39 | -4.18% | 0.53 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/4/2026 4:00:08 PM EST |
| 18.00 | 9.00 | 10.50 | 9.75 | 10.42 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:08 PM EST |
| 19.00 | 10.00 | 11.95 | 10.98 | 11.43 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:08 PM EST |