Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $7.87 as of 11/12/2026 1:20:17 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 | 6.60 | 6.75 | 6.68 | 6.75 | -0.15 | -2.18% | 6.68 | 17 | 144 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 2.00 | 5.60 | 5.95 | 5.78 | 5.75 | -0.18 | -3.04% | 2.89 | 10 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 3.00 | 4.60 | 4.90 | 4.75 | 4.80 | -0.21 | -4.20% | 1.58 | 5 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 4.00 | 3.45 | 3.85 | 3.65 | 3.85 | -0.05 | -1.29% | 0.91 | 8 | 47 | 8.97 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 4.50 | 2.96 | 3.35 | 3.16 | 3.35 | -0.05 | -1.48% | 0.70 | 79 | 39 | 7.63 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 5.00 | 2.45 | 2.92 | 2.69 | 2.85 | +0.01 | +0.36% | 0.54 | 77 | 3 | 7.37 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 5.50 | 2.02 | 2.32 | 2.17 | 2.12 | -0.26 | -10.93% | 0.39 | 14 | 20 | 4.91 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 6.00 | 1.39 | 1.89 | 1.64 | 1.74 | -0.09 | -4.92% | 0.27 | 13 | 22 | 4.71 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 6.50 | 0.95 | 1.34 | 1.15 | 1.20 | -0.29 | -19.47% | 0.18 | 1 | 194 | 3.20 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 7.00 | 0.41 | 1.16 | 0.79 | 0.97 | 0.00 | 0.00% | 0.11 | 0 | 12 | 4.49 | 0.95 | 0.24 | -0.01 | 11/11/2026 | 11/12/2026 11:59:09 AM EST |
| 7.50 | 0.23 | 0.39 | 0.31 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 78 | 1.06 | 0.70 | 0.77 | -0.06 | 11/11/2026 | 11/12/2026 11:59:09 AM EST |
| 8.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.10 | -52.64% | 0.01 | 39 | 579 | 1.05 | 0.29 | 0.73 | -0.07 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.13 | -92.86% | 0.00 | 52 | 409 | 1.12 | 0.08 | 0.29 | -0.02 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 9.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 288 | 5.46 | 0.01 | 0.03 | 0.00 | 11/11/2026 | 11/12/2026 11:59:09 AM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.37 | 0.00 | 0.01 | 0.00 | 11/11/2026 | 11/12/2026 11:59:09 AM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 413 | 9.52 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 11:59:09 AM EST |
| 10.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.11 | -91.67% | 0.00 | 55 | 55 | 3.98 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 11:59:09 AM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.13 | % | 0.01 | 1 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST | |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 2 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 1.09 | +0.97 | +808.34% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 11:59:09 AM EST |
| 13.50 | 0.00 | 2.12 | 1.06 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 11:59:09 AM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 11:59:09 AM EST |
| 14.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 11:59:09 AM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 1.05 | +0.96 | +1,066.67% | 0.01 | 2 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 11:59:09 AM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 11:59:09 AM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 11:59:09 AM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 11:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 11:59:09 AM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 11:59:09 AM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 11:59:09 AM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 11:59:09 AM EST |
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 11:59:09 AM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 11:59:09 AM EST |
| 5.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 11:59:09 AM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.18 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 11:59:09 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.70 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 11:59:09 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.07 | -0.05 | 0.24 | -0.01 | 11/11/2026 | 11/12/2026 11:59:09 AM EST |
| 7.50 | 0.06 | 0.13 | 0.10 | 0.09 | +0.01 | +12.50% | 0.01 | 12 | 90 | 1.07 | -0.30 | 0.77 | -0.06 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 8.00 | 0.32 | 0.42 | 0.37 | 0.37 | +0.08 | +27.59% | 0.05 | 13 | 55 | 1.08 | -0.71 | 0.73 | -0.07 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 8.50 | 0.76 | 0.88 | 0.82 | 0.81 | +0.08 | +10.96% | 0.10 | 8 | 20 | 2.00 | -0.92 | 0.29 | -0.02 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 9.00 | 0.76 | 1.46 | 1.11 | 1.46 | +0.31 | +26.96% | 0.12 | 8 | 10 | 7.76 | -0.99 | 0.03 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 9.50 | 1.36 | 2.10 | 1.73 | 1.64 | 0.00 | 0.00% | 0.18 | 0 | 3 | 4.97 | -1.00 | 0.01 | 0.00 | 11/11/2026 | 11/12/2026 11:59:09 AM EST |
| 10.00 | 1.64 | 2.79 | 2.22 | 2.17 | 0.00 | 0.00% | 0.22 | 0 | 100 | 6.86 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 11:59:09 AM EST |
| 10.50 | 2.45 | 3.35 | 2.90 | 2.59 | 0.00 | 0.00% | 0.28 | 0 | 1 | 7.85 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 11:59:09 AM EST |
| 11.00 | 2.90 | 5.00 | 3.95 | 3.38 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 11:59:09 AM EST |
| 11.50 | 3.15 | 4.25 | 3.70 | 3.71 | +0.12 | +3.35% | 0.32 | 1 | 8 | 8.58 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 12.00 | 3.60 | 4.85 | 4.23 | 4.14 | +0.03 | +0.73% | 0.35 | 1 | 21 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 12.50 | 4.55 | 5.65 | 5.10 | 5.00 | +0.43 | +9.41% | 0.41 | 2 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 13.00 | 4.85 | 5.80 | 5.33 | 5.43 | +0.36 | +7.11% | 0.41 | 2 | 11 | 9.90 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 13.50 | 5.50 | 6.55 | 6.03 | 6.03 | +0.30 | +5.24% | 0.45 | 4 | 21 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 14.00 | 5.95 | 6.95 | 6.45 | 6.48 | +0.35 | +5.71% | 0.46 | 6 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 14.50 | 6.55 | 7.50 | 7.03 | 7.02 | +0.33 | +4.94% | 0.48 | 21 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 15.00 | 7.00 | 7.90 | 7.45 | 7.45 | +0.35 | +4.93% | 0.50 | 20 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 15.50 | 7.50 | 8.75 | 8.13 | 8.12 | +0.45 | +5.87% | 0.52 | 1 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 16.00 | 8.00 | 9.20 | 8.60 | 8.62 | +0.45 | +5.51% | 0.54 | 1 | 27 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 11:59:09 AM EST |
| 17.00 | 8.65 | 10.50 | 9.58 | 9.11 | 0.00 | 0.00% | 0.56 | 0 | 48 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 11:59:09 AM EST |
| 18.00 | 9.55 | 11.45 | 10.50 | 10.17 | 0.00 | 0.00% | 0.58 | 0 | 39 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 11:59:09 AM EST |