Options Chain for FRONTLINE PLC COM (FRO) - $47.73 as of 9/27/2026 9:16:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.20 | 27.10 | 30.50 | 28.80 | 28.37 | -4.31 | -13.19% | 1.50 | 3 | 17 | 2.21 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 22.20 | 24.50 | 27.20 | 25.85 | % | 1.16 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 23.20 | 23.10 | 26.50 | 24.80 | % | 1.07 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 24.20 | 21.90 | 25.50 | 23.70 | 24.00 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 25.00 | 21.00 | 24.70 | 22.85 | 28.92 | 0.00 | 0.00% | 0.91 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:04 PM EST |
| 25.20 | 20.80 | 24.50 | 22.65 | % | 0.90 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 26.20 | 19.80 | 23.60 | 21.70 | % | 0.83 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 27.20 | 19.00 | 22.60 | 20.80 | % | 0.76 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 28.20 | 18.00 | 21.60 | 19.80 | % | 0.70 | 0 | 4 | 1.44 | 0.99 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 29.20 | 17.00 | 20.60 | 18.80 | % | 0.64 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 30.00 | 16.10 | 19.40 | 17.75 | 24.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 9/17/2026 | 9/25/2026 4:00:04 PM EST |
| 30.20 | 16.10 | 19.20 | 17.65 | % | 0.58 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 31.20 | 15.20 | 18.10 | 16.65 | % | 0.53 | 0 | 1 | 1.10 | 0.98 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 32.20 | 14.20 | 17.30 | 15.75 | 17.09 | 0.00 | 0.00% | 0.49 | 0 | 39 | 1.09 | 0.97 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 33.20 | 13.30 | 16.20 | 14.75 | % | 0.44 | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 34.20 | 11.90 | 15.80 | 13.85 | 14.73 | 0.00 | 0.00% | 0.40 | 0 | 75 | 1.10 | 0.95 | 0.01 | -0.01 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 35.00 | 11.70 | 14.30 | 13.00 | 19.67 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.89 | 0.94 | 0.01 | -0.01 | 9/17/2026 | 9/25/2026 4:00:04 PM EST |
| 35.20 | 11.60 | 14.90 | 13.25 | % | 0.38 | 0 | 20 | 1.06 | 0.93 | 0.01 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 36.20 | 11.20 | 12.90 | 12.05 | 11.80 | +0.20 | +1.73% | 0.33 | 2 | 14 | 0.78 | 0.92 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 37.20 | 9.70 | 12.20 | 10.95 | 12.30 | 0.00 | 0.00% | 0.29 | 0 | 42 | 0.79 | 0.90 | 0.02 | -0.02 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 38.20 | 8.80 | 11.40 | 10.10 | 14.22 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.77 | 0.88 | 0.02 | -0.02 | 9/21/2026 | 9/25/2026 4:00:04 PM EST |
| 39.20 | 8.80 | 10.30 | 9.55 | 9.40 | 0.00 | 0.00% | 0.24 | 0 | 125 | 0.54 | 0.85 | 0.02 | -0.02 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 40.00 | 7.50 | 9.80 | 8.65 | 9.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.71 | 0.83 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 40.20 | 7.60 | 9.40 | 8.50 | 8.40 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.66 | 0.82 | 0.03 | -0.03 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 41.20 | 7.20 | 8.70 | 7.95 | 8.24 | -2.92 | -26.17% | 0.19 | 8 | 18 | 0.55 | 0.79 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 42.20 | 6.50 | 8.80 | 7.65 | 7.20 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.62 | 0.76 | 0.03 | -0.03 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 44.20 | 5.20 | 6.40 | 5.80 | 6.44 | 0.00 | 0.00% | 0.13 | 0 | 721 | 0.53 | 0.69 | 0.04 | -0.03 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 45.00 | 4.60 | 6.00 | 5.30 | 5.61 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.52 | 0.65 | 0.04 | -0.03 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 49.20 | 3.10 | 3.40 | 3.25 | 3.10 | -0.50 | -13.89% | 0.07 | 20 | 15,728 | 0.52 | 0.48 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 50.00 | 2.80 | 3.20 | 3.00 | 3.10 | -0.16 | -4.91% | 0.06 | 2 | 238 | 0.53 | 0.44 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 54.20 | 1.50 | 1.75 | 1.63 | 1.60 | -0.25 | -13.52% | 0.03 | 253 | 6,234 | 0.51 | 0.29 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 55.00 | 1.25 | 1.55 | 1.40 | 1.45 | -0.14 | -8.81% | 0.03 | 40 | 51 | 0.50 | 0.26 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 59.20 | 0.65 | 1.00 | 0.83 | 0.75 | -0.35 | -31.82% | 0.01 | 12 | 9,358 | 0.52 | 0.16 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 60.00 | 0.30 | 1.20 | 0.75 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.15 | 0.02 | -0.02 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 64.20 | 0.20 | 0.85 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 9 | 136 | 0.55 | 0.09 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 65.00 | 0.10 | 0.75 | 0.43 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.53 | 0.08 | 0.02 | -0.01 | 9/17/2026 | 9/25/2026 4:00:04 PM EST |
| 69.20 | 0.05 | 0.55 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.56 | 0.05 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 70.00 | 0.05 | 0.50 | 0.28 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.01 | 9/17/2026 | 9/25/2026 4:00:04 PM EST |
| 74.20 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.71 | 0.02 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.02 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.20 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.15 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 22.20 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 47 | 1.05 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 23.20 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.99 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:04 PM EST |
| 24.20 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 736 | 0.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 4:00:04 PM EST |
| 25.20 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 97 | 1.05 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 26.20 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 40 | 0.84 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 27.20 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 28.20 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 3,351 | 0.80 | -0.01 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 29.20 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 508 | 0.87 | -0.01 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | -0.01 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 30.20 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 3,194 | 0.74 | -0.01 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 31.20 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 22 | 0.72 | -0.02 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 32.20 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,584 | 0.70 | -0.03 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 33.20 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 20 | 0.56 | -0.04 | 0.01 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 34.20 | 0.05 | 0.45 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 836 | 0.53 | -0.05 | 0.01 | -0.01 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 35.00 | 0.10 | 0.55 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.01 | -0.01 | 9/17/2026 | 9/25/2026 4:00:04 PM EST |
| 35.20 | 0.10 | 0.55 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.54 | -0.07 | 0.01 | -0.01 | 9/18/2026 | 9/25/2026 4:00:04 PM EST |
| 36.20 | 0.15 | 0.65 | 0.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.53 | -0.08 | 0.01 | -0.02 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 37.20 | 0.25 | 0.80 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.53 | -0.10 | 0.02 | -0.02 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 38.20 | 0.55 | 0.90 | 0.73 | 0.56 | -0.07 | -11.12% | 0.02 | 5 | 704 | 0.55 | -0.12 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 39.20 | 0.60 | 0.90 | 0.75 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 631 | 0.51 | -0.15 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 40.00 | 0.75 | 1.10 | 0.93 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.52 | -0.17 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 40.20 | 0.80 | 1.05 | 0.93 | 1.00 | +0.10 | +11.12% | 0.02 | 50 | 382 | 0.51 | -0.18 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 41.20 | 1.05 | 1.30 | 1.18 | 1.25 | +0.35 | +38.89% | 0.03 | 2 | 757 | 0.51 | -0.21 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 42.20 | 1.05 | 1.65 | 1.35 | 1.42 | -0.08 | -5.34% | 0.03 | 1 | 464 | 0.49 | -0.24 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 44.20 | 1.90 | 2.05 | 1.98 | 2.10 | +0.10 | +5.00% | 0.04 | 69 | 950 | 0.48 | -0.31 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 45.00 | 2.25 | 2.50 | 2.38 | 2.41 | +0.11 | +4.79% | 0.05 | 18 | 713 | 0.50 | -0.35 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 49.20 | 4.30 | 4.70 | 4.50 | 4.50 | +0.30 | +7.15% | 0.09 | 36 | 3,576 | 0.49 | -0.52 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 50.00 | 4.70 | 5.20 | 4.95 | 5.05 | +0.25 | +5.21% | 0.10 | 6 | 25 | 0.49 | -0.56 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 54.20 | 7.50 | 8.20 | 7.85 | 7.90 | +0.30 | +3.95% | 0.14 | 5 | 1,741 | 0.48 | -0.71 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 55.00 | 7.90 | 9.30 | 8.60 | 5.92 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.49 | -0.74 | 0.04 | -0.03 | 9/17/2026 | 9/25/2026 4:00:04 PM EST |
| 59.20 | 11.30 | 12.70 | 12.00 | 12.60 | 0.00 | 0.00% | 0.20 | 0 | 569 | 0.64 | -0.84 | 0.03 | -0.02 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 60.00 | 11.90 | 14.10 | 13.00 | 18.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.77 | -0.85 | 0.02 | -0.02 | 9/2/2026 | 9/25/2026 4:00:04 PM EST |
| 64.20 | 16.00 | 17.80 | 16.90 | % | 0.26 | 0 | 1 | 0.80 | -0.91 | 0.02 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 65.00 | 16.60 | 18.60 | 17.60 | 14.42 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.82 | -0.92 | 0.02 | -0.01 | 9/16/2026 | 9/25/2026 4:00:04 PM EST |
| 69.20 | 20.20 | 23.20 | 21.70 | % | 0.31 | 0 | 3 | 0.99 | -0.95 | 0.01 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 70.00 | 20.70 | 24.40 | 22.55 | 21.70 | 0.00 | 0.00% | 0.32 | 0 | 41 | 1.08 | -0.96 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 74.20 | 25.10 | 28.50 | 26.80 | % | 0.36 | 0 | 1 | 1.16 | -0.98 | 0.01 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 75.00 | 25.80 | 29.30 | 27.55 | 23.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.18 | -0.98 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:04 PM EST |