Options Chain for FRONTLINE PLC COM (FRO) - $20.72 as of 8/29/2025 3:24:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.60 | 12.30 | 11.45 | % | 1.15 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 11.00 | 9.50 | 11.10 | 10.30 | % | 0.94 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 12.00 | 8.50 | 10.60 | 9.55 | % | 0.80 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 13.00 | 7.60 | 9.80 | 8.70 | % | 0.67 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 14.00 | 6.70 | 8.50 | 7.60 | % | 0.54 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 15.00 | 5.30 | 6.90 | 6.10 | % | 0.41 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 16.00 | 4.50 | 6.60 | 5.55 | % | 0.35 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 17.00 | 3.70 | 5.80 | 4.75 | % | 0.28 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 18.00 | 2.90 | 3.30 | 3.10 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.56 | 0.90 | 0.11 | 0.00 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 19.00 | 2.10 | 2.25 | 2.18 | 2.10 | -0.09 | -4.11% | 0.11 | 187 | 196 | 0.39 | 0.78 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 20.00 | 1.40 | 2.55 | 1.98 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.38 | 0.63 | 0.16 | -0.01 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 21.00 | 0.85 | 1.00 | 0.93 | 0.75 | -0.19 | -20.22% | 0.04 | 5 | 64 | 0.37 | 0.47 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 22.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.55 | +1,100.00% | 0.03 | 5 | 27 | 0.37 | 0.32 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 23.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.02 | -6.25% | 0.01 | 6 | 98 | 0.35 | 0.21 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 24.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | 0.13 | 0.08 | -0.01 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | 0.07 | 0.05 | 0.00 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 0.56 | 0.04 | 0.03 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.84 | 0.02 | 0.02 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 2.20 | 1.10 | % | 0.08 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 2.25 | 1.13 | % | 0.07 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 17.00 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 18.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.75 | -68.19% | 0.02 | 2 | 3 | 0.47 | -0.10 | 0.11 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 19.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.35 | -46.67% | 0.02 | 10 | 8 | 0.36 | -0.22 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 20.00 | 0.70 | 0.90 | 0.80 | % | 0.04 | 0 | 0 | 0.35 | -0.37 | 0.16 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 21.00 | 1.20 | 1.30 | 1.25 | 1.60 | % | 0.06 | 4 | 0 | 0.33 | -0.53 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST | |
| 22.00 | 1.80 | 2.00 | 1.90 | % | 0.09 | 0 | 0 | 0.33 | -0.68 | 0.14 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 23.00 | 1.40 | 3.00 | 2.20 | % | 0.10 | 0 | 0 | 0.23 | -0.79 | 0.11 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 24.00 | 3.20 | 3.80 | 3.50 | % | 0.15 | 0 | 0 | 0.26 | -0.87 | 0.08 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 25.00 | 2.65 | 6.60 | 4.63 | % | 0.19 | 0 | 0 | 1.24 | -0.93 | 0.05 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 26.00 | 3.60 | 7.50 | 5.55 | % | 0.21 | 0 | 0 | 1.29 | -0.96 | 0.03 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 27.00 | 4.70 | 8.50 | 6.60 | % | 0.24 | 0 | 0 | 1.37 | -0.98 | 0.02 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 30.00 | 7.60 | 11.50 | 9.55 | % | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 35.00 | 13.90 | 16.50 | 15.20 | % | 0.43 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST |