Options Chain for FUBOTV INC COM NEW CL A (FUBO) - $10.47 as of 6/3/2026 7:32:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.75 | 7.00 | 6.88 | 7.10 | -0.89 | -11.14% | 2.29 | 10 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 4.00 | 5.75 | 5.95 | 5.85 | 6.00 | -0.70 | -10.45% | 1.46 | 9 | 1 | 7.94 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 5.00 | 4.75 | 4.95 | 4.85 | 4.83 | -0.97 | -16.73% | 0.97 | 190 | 187 | 6.21 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 5.50 | 4.25 | 4.45 | 4.35 | 4.50 | -1.25 | -21.74% | 0.79 | 188 | 185 | 4.77 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 6.00 | 3.75 | 3.95 | 3.85 | 3.92 | -0.65 | -14.23% | 0.64 | 2 | 3 | 4.16 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 6.50 | 3.25 | 3.50 | 3.38 | 4.12 | 0.00 | 0.00% | 0.52 | 0 | 2 | 4.60 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 11:58:47 AM EST |
| 7.00 | 2.73 | 3.00 | 2.87 | 2.93 | -0.81 | -21.66% | 0.41 | 4 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 7.50 | 2.21 | 2.62 | 2.42 | 2.58 | -0.68 | -20.86% | 0.32 | 1 | 5 | 4.08 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 8.00 | 1.62 | 2.09 | 1.86 | 2.02 | -0.85 | -29.62% | 0.23 | 2 | 6 | 5.41 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 8.50 | 1.23 | 2.36 | 1.80 | 1.83 | 0.00 | 0.00% | 0.21 | 0 | 2 | 5.76 | 0.98 | 0.12 | -0.01 | 5/29/2026 | 6/3/2026 11:58:47 AM EST |
| 9.00 | 0.30 | 2.99 | 1.65 | % | 0.18 | 0 | 0 | 9.00 | 0.87 | 0.28 | -0.04 | 6/3/2026 11:58:47 AM EST | |||
| 9.50 | 0.45 | 0.59 | 0.52 | 0.56 | -0.62 | -52.55% | 0.05 | 1 | 53 | 1.08 | 0.68 | 0.44 | -0.06 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 10.00 | 0.24 | 0.31 | 0.28 | 0.27 | -0.64 | -70.33% | 0.03 | 71 | 46 | 1.11 | 0.44 | 0.46 | -0.07 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 10.50 | 0.10 | 0.19 | 0.15 | 0.18 | -0.30 | -62.50% | 0.01 | 6 | 454 | 1.24 | 0.25 | 0.35 | -0.06 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 11.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.22 | -78.58% | 0.01 | 5 | 244 | 1.26 | 0.14 | 0.23 | -0.05 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 11.50 | 0.01 | 0.06 | 0.04 | 0.01 | -0.20 | -95.24% | 0.00 | 15 | 472 | 1.32 | 0.07 | 0.13 | -0.03 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.10 | -90.91% | 0.00 | 42 | 1,002 | 1.46 | 0.03 | 0.07 | -0.01 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.70 | 0.01 | 0.03 | 0.00 | 6/2/2026 | 6/3/2026 11:58:47 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.72 | 0.00 | 0.01 | 0.00 | 6/2/2026 | 6/3/2026 11:58:47 AM EST |
| 13.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 32 | 2.19 | 0.00 | 0.01 | 0.00 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 14.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 431 | 5.32 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 11:58:47 AM EST |
| 14.50 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 3 | 110 | 3.09 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 207 | 4.36 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 11:58:47 AM EST |
| 15.50 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.64 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 11:58:47 AM EST |
| 16.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.07 | -87.50% | 0.00 | 27 | 97 | 4.39 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 16.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 6/3/2026 11:58:47 AM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 8.60 | 0.00 | 0.00 | 0.00 | 6/3/2026 11:58:47 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 11:58:47 AM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/3/2026 11:58:47 AM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 11:58:47 AM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 11:58:47 AM EST |
| 19.50 | 0.00 | 0.33 | 0.17 | 0.20 | +0.02 | +11.12% | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.04 | -25.00% | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.17 | +0.01 | +6.25% | 0.02 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 22.00 | 0.00 | 0.69 | 0.35 | 0.14 | -0.06 | -30.00% | 0.02 | 2 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 23.00 | 0.00 | 0.61 | 0.31 | 0.19 | -0.16 | -45.72% | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 24.00 | 0.00 | 0.51 | 0.26 | 0.35 | +0.18 | +105.89% | 0.01 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 11:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 11:58:47 AM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 11:58:47 AM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 11:58:47 AM EST | |||
| 5.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 6/3/2026 11:58:47 AM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 6/3/2026 11:58:47 AM EST | |||
| 6.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 6/3/2026 11:58:47 AM EST | |||
| 7.00 | 0.00 | 0.03 | 0.02 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 11:58:47 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/3/2026 11:58:47 AM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 6/3/2026 11:58:47 AM EST | |||
| 8.50 | 0.00 | 0.08 | 0.04 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | -0.02 | 0.12 | -0.01 | 5/18/2026 | 6/3/2026 11:58:47 AM EST |
| 9.00 | 0.01 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.12 | -0.13 | 0.28 | -0.04 | 6/1/2026 | 6/3/2026 11:58:47 AM EST |
| 9.50 | 0.15 | 0.20 | 0.18 | 0.17 | +0.14 | +466.67% | 0.02 | 70 | 201 | 1.08 | -0.32 | 0.44 | -0.06 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 10.00 | 0.39 | 0.50 | 0.45 | 0.45 | +0.35 | +350.00% | 0.04 | 29 | 70 | 1.17 | -0.56 | 0.46 | -0.07 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 10.50 | 0.58 | 1.03 | 0.81 | 0.40 | +0.14 | +53.85% | 0.08 | 4 | 123 | 2.04 | -0.75 | 0.35 | -0.06 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 11.00 | 0.98 | 1.31 | 1.15 | 0.60 | 0.00 | 0.00% | 0.10 | 0 | 104 | 1.26 | -0.86 | 0.23 | -0.05 | 6/2/2026 | 6/3/2026 11:58:47 AM EST |
| 11.50 | 1.41 | 1.82 | 1.62 | 0.90 | 0.00 | 0.00% | 0.14 | 0 | 35 | 2.08 | -0.93 | 0.13 | -0.03 | 6/2/2026 | 6/3/2026 11:58:47 AM EST |
| 12.00 | 2.10 | 2.26 | 2.18 | 1.06 | 0.00 | 0.00% | 0.18 | 0 | 7 | 2.07 | -0.97 | 0.07 | -0.01 | 6/2/2026 | 6/3/2026 11:58:47 AM EST |
| 12.50 | 1.51 | 2.90 | 2.21 | 2.02 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.00 | -0.99 | 0.03 | 0.00 | 6/1/2026 | 6/3/2026 11:58:47 AM EST |
| 13.00 | 1.35 | 3.80 | 2.58 | 1.92 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.00 | -1.00 | 0.01 | 0.00 | 6/1/2026 | 6/3/2026 11:58:47 AM EST |
| 13.50 | 2.48 | 4.25 | 3.37 | 2.56 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.00 | -1.00 | 0.01 | 0.00 | 6/2/2026 | 6/3/2026 11:58:47 AM EST |
| 14.00 | 2.90 | 4.80 | 3.85 | 3.41 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 11:58:47 AM EST |
| 14.50 | 3.45 | 5.30 | 4.38 | 3.82 | 0.00 | 0.00% | 0.30 | 0 | 6 | 6.08 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 11:58:47 AM EST |
| 15.00 | 3.95 | 7.00 | 5.48 | 4.30 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 11:58:47 AM EST |
| 15.50 | 4.45 | 6.40 | 5.43 | 4.52 | 0.00 | 0.00% | 0.35 | 0 | 6 | 7.01 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 11:58:47 AM EST |
| 16.00 | 4.95 | 6.80 | 5.88 | 5.03 | 0.00 | 0.00% | 0.37 | 0 | 15 | 6.87 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 11:58:47 AM EST |
| 16.50 | 5.30 | 7.40 | 6.35 | 5.36 | 0.00 | 0.00% | 0.38 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 11:58:47 AM EST |
| 17.00 | 5.80 | 8.45 | 7.13 | 6.39 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 11:58:47 AM EST |
| 17.50 | 5.80 | 8.95 | 7.38 | 6.32 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 11:58:47 AM EST |
| 18.00 | 6.80 | 10.00 | 8.40 | 7.35 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 11:58:47 AM EST |
| 18.50 | 7.25 | 10.50 | 8.88 | 8.25 | +0.88 | +11.94% | 0.48 | 2 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 19.00 | 7.90 | 9.70 | 8.80 | 8.68 | +0.59 | +7.30% | 0.46 | 3 | 44 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 19.50 | 8.35 | 10.15 | 9.25 | 9.13 | +0.64 | +7.54% | 0.47 | 1 | 90 | 7.64 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 11:58:47 AM EST |
| 20.00 | 8.80 | 12.00 | 10.40 | 9.42 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 11:58:47 AM EST |
| 21.00 | 9.90 | 12.35 | 11.13 | 10.25 | 0.00 | 0.00% | 0.53 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 11:58:47 AM EST |
| 22.00 | 10.35 | 14.00 | 12.18 | 11.01 | 0.00 | 0.00% | 0.55 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 11:58:47 AM EST |
| 23.00 | 11.35 | 15.00 | 13.18 | 12.09 | 0.00 | 0.00% | 0.57 | 0 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 11:58:47 AM EST |
| 24.00 | 12.35 | 16.00 | 14.18 | 13.25 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 11:58:47 AM EST |
| 25.00 | 13.35 | 17.00 | 15.18 | 14.35 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 11:58:47 AM EST |