Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $9.00 as of 7/29/2026 4:45:16 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 | 7.65 | 8.05 | 7.85 | 8.00 | +0.01 | +0.13% | 7.85 | 6 | 136 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 2.00 | 6.40 | 8.05 | 7.23 | 7.10 | +0.06 | +0.86% | 3.62 | 2 | 58 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 3.00 | 5.35 | 7.05 | 6.20 | 5.90 | -0.22 | -3.60% | 2.07 | 1 | 92 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 4.00 | 4.40 | 6.05 | 5.23 | 5.27 | +0.21 | +4.15% | 1.31 | 21 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 5.00 | 3.50 | 5.20 | 4.35 | 4.35 | +0.25 | +6.10% | 0.87 | 19 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 5.50 | 3.05 | 3.90 | 3.48 | 3.31 | -0.34 | -9.32% | 0.63 | 3 | 31 | 8.54 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 6.00 | 2.47 | 4.30 | 3.39 | 2.73 | -0.46 | -14.42% | 0.57 | 6 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 6.50 | 2.03 | 3.80 | 2.92 | 2.51 | -0.09 | -3.47% | 0.45 | 5 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 7.00 | 1.53 | 1.95 | 1.74 | 1.95 | -0.08 | -3.95% | 0.25 | 6 | 12 | 2.82 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 7.50 | 0.77 | 2.89 | 1.83 | 1.56 | 0.00 | 0.00% | 0.24 | 0 | 1 | 9.13 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 8.00 | 0.61 | 1.60 | 1.11 | 1.20 | 0.00 | 0.00% | 0.14 | 0 | 202 | 4.59 | 0.92 | 0.29 | -0.02 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 8.50 | 0.33 | 1.06 | 0.70 | 0.63 | -0.05 | -7.36% | 0.08 | 6 | 25 | 3.46 | 0.71 | 0.55 | -0.04 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 9.00 | 0.13 | 0.26 | 0.20 | 0.18 | -0.12 | -40.00% | 0.02 | 133 | 317 | 1.06 | 0.41 | 0.58 | -0.06 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 9.50 | 0.04 | 0.09 | 0.07 | 0.08 | -0.04 | -33.34% | 0.01 | 503 | 694 | 1.05 | 0.19 | 0.38 | -0.05 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.05 | -0.01 | -16.67% | 0.00 | 25 | 525 | 1.09 | 0.08 | 0.20 | -0.03 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 89 | 1.24 | 0.03 | 0.08 | -0.01 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 51 | 194 | 1.51 | 0.01 | 0.03 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.76 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 4:00:11 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 240 | 1.99 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 45 | 2.21 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.41 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:11 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:11 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 3.14 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 15.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:11 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:11 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 6.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 15 | 5.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 6.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.34 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 5 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 7.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 16 | 1.37 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 8.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.01 | 2 | 1,930 | 1.05 | -0.08 | 0.29 | -0.02 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 8.50 | 0.10 | 0.16 | 0.13 | 0.19 | +0.07 | +58.34% | 0.02 | 1 | 200 | 1.00 | -0.29 | 0.55 | -0.04 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 9.00 | 0.30 | 0.45 | 0.38 | 0.26 | -0.08 | -23.53% | 0.04 | 13 | 327 | 1.02 | -0.59 | 0.58 | -0.06 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 9.50 | 0.64 | 1.23 | 0.94 | 0.84 | +0.24 | +40.00% | 0.10 | 3 | 172 | 3.16 | -0.81 | 0.38 | -0.05 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 10.00 | 0.01 | 2.46 | 1.24 | 1.10 | -0.55 | -33.34% | 0.12 | 1 | 332 | 6.59 | -0.92 | 0.20 | -0.03 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 10.50 | 1.23 | 3.30 | 2.27 | 1.78 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.00 | -0.97 | 0.08 | -0.01 | 7/23/2026 | 7/29/2026 4:00:11 PM EST |
| 11.00 | 0.99 | 4.05 | 2.52 | 1.59 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.00 | -0.99 | 0.03 | 0.00 | 7/20/2026 | 7/29/2026 4:00:11 PM EST |
| 11.50 | 1.37 | 4.55 | 2.96 | 1.52 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.00 | -1.00 | 0.01 | 0.00 | 7/7/2026 | 7/29/2026 4:00:11 PM EST |
| 12.00 | 2.21 | 4.35 | 3.28 | 3.28 | -0.53 | -13.92% | 0.27 | 1 | 3 | 8.13 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 12.50 | 2.47 | 5.20 | 3.84 | 4.14 | 0.00 | 0.00% | 0.31 | 0 | 0 | 9.88 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 13.00 | 3.10 | 5.70 | 4.40 | 4.19 | -0.53 | -11.23% | 0.34 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 13.50 | 3.30 | 5.95 | 4.63 | 5.18 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 14.00 | 3.80 | 6.70 | 5.25 | 5.60 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 14.50 | 4.45 | 6.95 | 5.70 | 6.03 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:11 PM EST |
| 15.00 | 5.00 | 7.75 | 6.38 | 6.60 | +0.16 | +2.49% | 0.43 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 15.50 | 5.40 | 8.20 | 6.80 | 6.95 | +0.73 | +11.74% | 0.44 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 16.00 | 6.20 | 8.75 | 7.48 | 7.52 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 16.50 | 6.60 | 9.20 | 7.90 | 7.95 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 17.00 | 7.00 | 9.75 | 8.38 | 7.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/29/2026 4:00:11 PM EST |
| 17.50 | 7.45 | 10.00 | 8.73 | 8.97 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:11 PM EST |
| 18.00 | 7.80 | 10.05 | 8.93 | 9.19 | -0.66 | -6.71% | 0.50 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 18.50 | 8.50 | 11.00 | 9.75 | 9.83 | -0.55 | -5.30% | 0.53 | 261 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 19.00 | 9.00 | 11.50 | 10.25 | 10.50 | -0.33 | -3.05% | 0.54 | 263 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 19.50 | 9.45 | 12.20 | 10.83 | 10.93 | -0.47 | -4.13% | 0.56 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 20.00 | 9.80 | 12.50 | 11.15 | 11.90 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 20.50 | 10.35 | 13.05 | 11.70 | 12.35 | 0.00 | 0.00% | 0.57 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |