Options Chain for FRONTLINE PLC COM (FRO) - $21.77 as of 9/5/2025 3:04:19 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 | 11.50 | 12.60 | 12.05 | % | 1.21 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 11.00 | 10.70 | 11.50 | 11.10 | % | 1.01 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 12.00 | 9.60 | 11.00 | 10.30 | % | 0.86 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 13.00 | 8.50 | 11.00 | 9.75 | % | 0.75 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 14.00 | 7.70 | 8.50 | 8.10 | % | 0.58 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 15.00 | 6.60 | 7.50 | 7.05 | % | 0.47 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 16.00 | 5.70 | 6.60 | 6.15 | % | 0.38 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 17.00 | 4.80 | 5.50 | 5.15 | % | 0.30 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 18.00 | 3.80 | 4.50 | 4.15 | 4.08 | +0.88 | +27.50% | 0.23 | 1 | 1 | 0.73 | 1.00 | 0.02 | 0.00 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 19.00 | 3.10 | 3.30 | 3.20 | 3.26 | +0.35 | +12.03% | 0.17 | 26 | 6 | 0.50 | 0.92 | 0.10 | 0.00 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 20.00 | 2.20 | 2.45 | 2.33 | 2.01 | 0.00 | 0.00% | 0.12 | 0 | 80 | 0.38 | 0.80 | 0.12 | -0.01 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 21.00 | 1.55 | 1.70 | 1.63 | 1.50 | +0.05 | +3.45% | 0.08 | 35 | 258 | 0.38 | 0.66 | 0.14 | -0.01 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 22.00 | 1.00 | 1.10 | 1.05 | 1.00 | +0.06 | +6.39% | 0.05 | 918 | 7,605 | 0.38 | 0.51 | 0.15 | -0.01 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 23.00 | 0.60 | 0.75 | 0.68 | 0.72 | +0.16 | +28.58% | 0.03 | 287 | 399 | 0.38 | 0.37 | 0.13 | -0.01 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 24.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.05 | +14.29% | 0.02 | 14 | 96 | 0.39 | 0.27 | 0.11 | -0.01 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.21 | +0.01 | +5.00% | 0.01 | 2 | 9 | 0.44 | 0.18 | 0.09 | -0.01 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.25 | 0.10 | 0.06 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.78 | 0.06 | 0.04 | 0.00 | 9/3/2025 | 9/5/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 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 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.52 | 0.00 | 0.02 | 0.00 | 9/3/2025 | 9/5/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.47 | -0.08 | 0.10 | 0.00 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 20.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.07 | -12.29% | 0.02 | 29 | 57 | 0.40 | -0.20 | 0.12 | -0.01 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 21.00 | 0.70 | 0.85 | 0.78 | 0.79 | -0.21 | -21.00% | 0.04 | 30 | 13 | 0.39 | -0.34 | 0.14 | -0.01 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 1.85 | 0.93 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.59 | -0.49 | 0.15 | -0.01 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 23.00 | 1.70 | 2.15 | 1.93 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.63 | 0.13 | -0.01 | 9/3/2025 | 9/5/2025 3:59:56 PM EST |
| 24.00 | 2.25 | 2.95 | 2.60 | % | 0.11 | 0 | 0 | 0.37 | -0.73 | 0.11 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 25.00 | 3.00 | 3.80 | 3.40 | % | 0.14 | 0 | 0 | 0.56 | -0.82 | 0.09 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 26.00 | 2.75 | 4.60 | 3.68 | % | 0.14 | 0 | 0 | 0.55 | -0.90 | 0.06 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 27.00 | 3.50 | 7.40 | 5.45 | % | 0.20 | 0 | 0 | 1.33 | -0.94 | 0.04 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 30.00 | 6.40 | 9.50 | 7.95 | % | 0.27 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 35.00 | 11.70 | 14.00 | 12.85 | % | 0.37 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST |