Options Chain for FRONTLINE PLC COM (FRO) - $23.99 as of 11/26/2025 3:05:27 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 | 19.10 | 22.50 | 20.80 | 19.68 | 0.00 | 0.00% | 6.93 | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 3:59:57 PM EST |
| 4.00 | 18.30 | 21.50 | 19.90 | % | 4.97 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 5.00 | 17.00 | 20.50 | 18.75 | 18.13 | 0.00 | 0.00% | 3.75 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 3:59:57 PM EST |
| 6.00 | 16.00 | 19.50 | 17.75 | 17.00 | 0.00 | 0.00% | 2.96 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 3:59:57 PM EST |
| 7.00 | 15.00 | 18.50 | 16.75 | 14.50 | 0.00 | 0.00% | 2.39 | 0 | 5 | 4.30 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:57 PM EST |
| 8.00 | 14.10 | 17.50 | 15.80 | 9.99 | 0.00 | 0.00% | 1.98 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 11/26/2025 3:59:57 PM EST |
| 9.00 | 13.20 | 16.50 | 14.85 | % | 1.65 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 10.00 | 12.00 | 15.50 | 13.75 | 13.10 | 0.00 | 0.00% | 1.38 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 3:59:57 PM EST |
| 11.00 | 11.00 | 14.50 | 12.75 | % | 1.16 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 12.00 | 10.00 | 13.50 | 11.75 | 12.05 | 0.00 | 0.00% | 0.98 | 0 | 42 | 2.60 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:57 PM EST |
| 13.00 | 9.40 | 12.50 | 10.95 | 10.10 | 0.00 | 0.00% | 0.84 | 0 | 60 | 2.42 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:57 PM EST |
| 14.00 | 8.10 | 11.50 | 9.80 | % | 0.70 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 15.00 | 8.10 | 9.80 | 8.95 | 10.73 | 0.00 | 0.00% | 0.60 | 0 | 459 | 1.57 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:57 PM EST |
| 16.00 | 7.10 | 9.60 | 8.35 | 5.03 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.82 | 1.00 | 0.01 | 0.00 | 9/2/2025 | 11/26/2025 3:59:57 PM EST |
| 17.00 | 6.10 | 7.80 | 6.95 | 6.77 | -0.45 | -6.24% | 0.41 | 1 | 2,014 | 1.27 | 0.98 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 18.00 | 5.30 | 6.90 | 6.10 | 7.25 | 0.00 | 0.00% | 0.34 | 0 | 131 | 1.17 | 0.96 | 0.03 | 0.00 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 19.00 | 3.10 | 5.80 | 4.45 | 5.04 | 0.00 | 0.00% | 0.23 | 0 | 54 | 0.99 | 0.91 | 0.04 | -0.01 | 9/19/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 3.50 | 3.90 | 3.70 | 3.70 | -0.90 | -19.57% | 0.18 | 26 | 2,476 | 0.35 | 0.85 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 21.00 | 1.55 | 4.10 | 2.83 | 4.85 | 0.00 | 0.00% | 0.13 | 0 | 272 | 0.82 | 0.79 | 0.08 | -0.01 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 22.00 | 2.05 | 2.35 | 2.20 | 2.25 | -0.85 | -27.42% | 0.10 | 209 | 2,078 | 0.38 | 0.69 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 23.00 | 1.40 | 1.85 | 1.63 | 2.15 | -0.83 | -27.86% | 0.07 | 8 | 134 | 0.39 | 0.59 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 24.00 | 0.50 | 1.25 | 0.88 | 1.15 | -0.49 | -29.88% | 0.04 | 30 | 5,454 | 0.29 | 0.47 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 25.00 | 0.65 | 0.85 | 0.75 | 0.79 | -0.41 | -34.17% | 0.03 | 77 | 1,351 | 0.38 | 0.37 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 26.00 | 0.45 | 0.60 | 0.53 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 1,088 | 0.39 | 0.28 | 0.09 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 27.00 | 0.30 | 0.45 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,947 | 0.40 | 0.21 | 0.08 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 28.00 | 0.20 | 0.40 | 0.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 780 | 0.43 | 0.16 | 0.06 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.68 | 0.10 | 0.05 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,607 | 0.44 | 0.09 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.80 | 0.04 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.03 | 0.02 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.02 | 0.01 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.95 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 923 | 0.70 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 410 | 1.19 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:57 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 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.36 | 0 | 190 | 8.45 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.66 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 11/26/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 21 | 2.47 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 11/26/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 595 | 2.06 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.69 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 11/26/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,079 | 1.12 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/26/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.08 | +160.00% | 0.01 | 8 | 425 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 237 | 1.11 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 11/26/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 773 | 0.98 | -0.02 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 255 | 0.86 | -0.04 | 0.03 | 0.00 | 9/19/2025 | 11/26/2025 3:59:57 PM EST |
| 19.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.10 | -33.34% | 0.01 | 6 | 184 | 0.63 | -0.09 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.02 | 26 | 1,447 | 0.44 | -0.15 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5,553 | 0.46 | -0.21 | 0.08 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 22.00 | 0.70 | 0.85 | 0.78 | 0.65 | +0.03 | +4.84% | 0.04 | 6 | 1,815 | 0.43 | -0.31 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 23.00 | 0.10 | 1.25 | 0.68 | 0.95 | -0.30 | -24.00% | 0.03 | 6 | 717 | 0.43 | -0.41 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 24.00 | 0.10 | 1.75 | 0.93 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 169 | 0.43 | -0.53 | 0.11 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 25.00 | 1.35 | 3.10 | 2.23 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 70 | 0.69 | -0.63 | 0.11 | -0.01 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 26.00 | 2.95 | 3.80 | 3.38 | % | 0.13 | 0 | 0 | 0.51 | -0.72 | 0.09 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 27.00 | 2.90 | 5.40 | 4.15 | 4.27 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.91 | -0.79 | 0.08 | -0.01 | 10/24/2025 | 11/26/2025 3:59:57 PM EST |
| 28.00 | 3.60 | 6.30 | 4.95 | % | 0.18 | 0 | 0 | 0.96 | -0.84 | 0.06 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 29.00 | 3.80 | 7.20 | 5.50 | % | 0.19 | 0 | 0 | 1.00 | -0.90 | 0.05 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 30.00 | 5.40 | 8.20 | 6.80 | 5.50 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.07 | -0.91 | 0.04 | -0.01 | 9/29/2025 | 11/26/2025 3:59:57 PM EST |
| 31.00 | 5.70 | 9.60 | 7.65 | % | 0.25 | 0 | 0 | 1.23 | -0.96 | 0.02 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 32.00 | 6.70 | 10.10 | 8.40 | % | 0.26 | 0 | 0 | 1.16 | -0.97 | 0.02 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 33.00 | 7.70 | 11.10 | 9.40 | % | 0.28 | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 34.00 | 8.70 | 12.10 | 10.40 | % | 0.31 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 35.00 | 9.60 | 13.10 | 11.35 | % | 0.32 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 40.00 | 14.60 | 18.60 | 16.60 | 25.24 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 11/26/2025 3:59:57 PM EST |