Options Chain for FRONTLINE PLC COM (FRO) - $43.67 as of 8/24/2026 2:13:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 7.20 | 11.10 | 9.15 | % | 0.26 | 0 | 0 | 1.07 | 0.90 | 0.04 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 36.00 | 6.10 | 10.00 | 8.05 | % | 0.22 | 0 | 0 | 1.01 | 0.85 | 0.04 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 37.00 | 5.20 | 9.30 | 7.25 | % | 0.20 | 0 | 0 | 0.96 | 0.81 | 0.04 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 38.00 | 4.40 | 8.40 | 6.40 | % | 0.17 | 0 | 0 | 0.94 | 0.76 | 0.04 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 39.00 | 3.80 | 6.20 | 5.00 | % | 0.13 | 0 | 0 | 0.65 | 0.72 | 0.04 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 40.00 | 3.00 | 6.90 | 4.95 | 5.13 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.87 | 0.67 | 0.05 | -0.02 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 41.00 | 2.90 | 6.20 | 4.55 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.84 | 0.62 | 0.05 | -0.02 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 42.00 | 3.40 | 5.40 | 4.40 | 4.10 | % | 0.10 | 1 | 0 | 0.65 | 0.57 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 43.00 | 2.85 | 4.00 | 3.43 | 2.95 | % | 0.08 | 73 | 0 | 0.57 | 0.52 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 44.00 | 2.25 | 3.90 | 3.08 | 3.10 | % | 0.07 | 39 | 0 | 0.59 | 0.48 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 45.00 | 1.05 | 3.20 | 2.13 | 2.26 | +0.05 | +2.27% | 0.05 | 95 | 50 | 0.50 | 0.43 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 46.00 | 1.60 | 2.60 | 2.10 | 1.75 | 0.00 | 0.00% | 0.05 | 97 | 2 | 0.55 | 0.39 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 47.00 | 1.10 | 2.35 | 1.73 | 1.55 | -0.11 | -6.63% | 0.04 | 21 | 4 | 0.53 | 0.34 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 48.00 | 1.05 | 1.75 | 1.40 | 1.23 | % | 0.03 | 15 | 0 | 0.51 | 0.30 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 49.00 | 0.90 | 2.05 | 1.48 | 1.15 | +0.05 | +4.55% | 0.03 | 1,666 | 233 | 0.57 | 0.27 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 50.00 | 0.65 | 1.85 | 1.25 | 0.90 | 0.00 | 0.00% | 0.03 | 699 | 2 | 0.57 | 0.24 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.73 | 0.12 | 0.02 | -0.01 | 8/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.60 | -0.10 | 0.04 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 36.00 | 0.35 | 1.25 | 0.80 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.47 | -0.15 | 0.04 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 37.00 | 0.80 | 2.25 | 1.53 | 1.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | -0.19 | 0.04 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 38.00 | 1.20 | 2.60 | 1.90 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.59 | -0.24 | 0.04 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 39.00 | 1.35 | 2.55 | 1.95 | 1.62 | +0.12 | +8.00% | 0.05 | 1 | 1 | 0.52 | -0.28 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 40.00 | 1.00 | 2.85 | 1.93 | % | 0.05 | 0 | 0 | 0.45 | -0.33 | 0.05 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 41.00 | 1.40 | 3.40 | 2.40 | % | 0.06 | 0 | 0 | 0.45 | -0.38 | 0.05 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 42.00 | 1.00 | 5.30 | 3.15 | 3.20 | -0.10 | -3.03% | 0.07 | 69 | 1 | 0.50 | -0.43 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 43.00 | 2.30 | 5.70 | 4.00 | 3.80 | % | 0.09 | 36 | 0 | 0.54 | -0.48 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 44.00 | 2.70 | 6.30 | 4.50 | 4.54 | % | 0.10 | 1 | 0 | 0.53 | -0.52 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 45.00 | 3.50 | 7.00 | 5.25 | 5.10 | +0.30 | +6.25% | 0.12 | 63 | 6 | 0.54 | -0.57 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 46.00 | 3.60 | 7.80 | 5.70 | % | 0.12 | 0 | 0 | 0.87 | -0.61 | 0.04 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 47.00 | 4.30 | 8.50 | 6.40 | % | 0.14 | 0 | 0 | 0.87 | -0.66 | 0.04 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 48.00 | 5.10 | 9.30 | 7.20 | % | 0.15 | 0 | 0 | 0.90 | -0.70 | 0.04 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 49.00 | 6.10 | 10.20 | 8.15 | % | 0.17 | 0 | 0 | 0.92 | -0.73 | 0.04 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 50.00 | 6.90 | 11.00 | 8.95 | % | 0.18 | 0 | 0 | 0.93 | -0.76 | 0.04 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 55.00 | 11.50 | 15.50 | 13.50 | % | 0.25 | 0 | 0 | 1.05 | -0.88 | 0.02 | -0.01 | 8/24/2026 4:00:01 PM EST |