Options Chain for FRONTLINE PLC COM (FRO) - $39.60 as of 8/3/2026 7:30:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.90 | 22.00 | 19.95 | 17.67 | 0.00 | 0.00% | 1.00 | 0 | 17 | 1.69 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/3/2026 3:59:51 PM EST |
| 23.00 | 15.00 | 19.10 | 17.05 | 14.65 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/3/2026 3:59:51 PM EST |
| 24.00 | 14.00 | 18.10 | 16.05 | % | 0.67 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:51 PM EST | |||
| 25.00 | 13.00 | 17.10 | 15.05 | 12.09 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/3/2026 3:59:51 PM EST |
| 26.00 | 12.10 | 16.10 | 14.10 | % | 0.54 | 0 | 0 | 1.24 | 0.99 | 0.01 | 0.00 | 8/3/2026 3:59:51 PM EST | |||
| 27.00 | 11.10 | 14.70 | 12.90 | 10.54 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.08 | 0.96 | 0.02 | 0.00 | 6/11/2026 | 8/3/2026 3:59:51 PM EST |
| 28.00 | 10.20 | 13.90 | 12.05 | 9.54 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.05 | 0.93 | 0.03 | 0.00 | 6/11/2026 | 8/3/2026 3:59:51 PM EST |
| 29.00 | 9.20 | 13.00 | 11.10 | 8.70 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.00 | 0.90 | 0.03 | 0.00 | 6/11/2026 | 8/3/2026 3:59:51 PM EST |
| 30.00 | 8.40 | 11.50 | 9.95 | 9.41 | 0.00 | 0.00% | 0.33 | 0 | 105 | 0.85 | 0.87 | 0.03 | -0.01 | 7/27/2026 | 8/3/2026 3:59:51 PM EST |
| 31.00 | 7.60 | 10.70 | 9.15 | 7.69 | 0.00 | 0.00% | 0.30 | 0 | 146 | 0.83 | 0.83 | 0.03 | -0.01 | 7/13/2026 | 8/3/2026 3:59:51 PM EST |
| 32.00 | 6.60 | 9.80 | 8.20 | 6.20 | 0.00 | 0.00% | 0.26 | 0 | 1,287 | 0.78 | 0.80 | 0.03 | -0.01 | 7/6/2026 | 8/3/2026 3:59:51 PM EST |
| 33.00 | 5.80 | 9.00 | 7.40 | 6.52 | 0.00 | 0.00% | 0.22 | 0 | 194 | 0.75 | 0.76 | 0.03 | -0.01 | 7/13/2026 | 8/3/2026 3:59:51 PM EST |
| 34.00 | 6.80 | 9.10 | 7.95 | 6.75 | +0.67 | +11.02% | 0.23 | 1 | 94 | 0.69 | 0.72 | 0.03 | -0.01 | 8/3/2026 | 8/3/2026 3:59:51 PM EST |
| 35.00 | 5.30 | 7.70 | 6.50 | 5.70 | 0.00 | 0.00% | 0.19 | 0 | 222 | 0.56 | 0.69 | 0.03 | -0.01 | 7/30/2026 | 8/3/2026 3:59:51 PM EST |
| 36.00 | 3.70 | 7.10 | 5.40 | 5.10 | 0.00 | 0.00% | 0.15 | 0 | 199 | 0.72 | 0.65 | 0.04 | -0.01 | 7/27/2026 | 8/3/2026 3:59:51 PM EST |
| 37.00 | 4.40 | 6.20 | 5.30 | 4.35 | 0.00 | 0.00% | 0.14 | 0 | 140 | 0.56 | 0.61 | 0.04 | -0.01 | 7/21/2026 | 8/3/2026 3:59:51 PM EST |
| 38.00 | 4.10 | 5.80 | 4.95 | 4.50 | +0.50 | +12.50% | 0.13 | 2 | 236 | 0.58 | 0.57 | 0.04 | -0.01 | 8/3/2026 | 8/3/2026 3:59:51 PM EST |
| 39.00 | 3.30 | 5.30 | 4.30 | 4.30 | +0.54 | +14.37% | 0.11 | 1 | 61 | 0.55 | 0.53 | 0.04 | -0.01 | 8/3/2026 | 8/3/2026 3:59:51 PM EST |
| 40.00 | 2.35 | 3.70 | 3.03 | 3.70 | +0.40 | +12.13% | 0.08 | 22 | 402 | 0.52 | 0.49 | 0.04 | -0.01 | 8/3/2026 | 8/3/2026 3:59:51 PM EST |
| 41.00 | 1.20 | 3.80 | 2.50 | 1.98 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.43 | 0.45 | 0.04 | -0.01 | 7/17/2026 | 8/3/2026 3:59:51 PM EST |
| 42.00 | 2.65 | 4.40 | 3.53 | 2.72 | +0.52 | +23.64% | 0.08 | 23 | 126 | 0.60 | 0.42 | 0.04 | -0.01 | 8/3/2026 | 8/3/2026 3:59:51 PM EST |
| 43.00 | 0.55 | 3.60 | 2.08 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.45 | 0.38 | 0.04 | -0.01 | 7/31/2026 | 8/3/2026 3:59:51 PM EST |
| 45.00 | 2.00 | 2.20 | 2.10 | 1.91 | +0.11 | +6.12% | 0.05 | 16 | 504 | 0.53 | 0.31 | 0.03 | -0.01 | 8/3/2026 | 8/3/2026 3:59:51 PM EST |
| 50.00 | 1.20 | 1.35 | 1.28 | 1.29 | +0.24 | +22.86% | 0.03 | 24 | 1,821 | 0.55 | 0.17 | 0.03 | -0.01 | 8/3/2026 | 8/3/2026 3:59:51 PM EST |
| 55.00 | 0.75 | 0.80 | 0.78 | 0.80 | +0.19 | +31.15% | 0.01 | 9,982 | 282 | 0.56 | 0.08 | 0.02 | -0.01 | 8/3/2026 | 8/3/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.62 | 0.04 | 0.01 | 0.00 | 7/15/2026 | 8/3/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.74 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/3/2026 3:59:51 PM EST |
| 23.00 | 0.20 | 0.50 | 0.35 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.64 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/3/2026 3:59:51 PM EST |
| 24.00 | 0.05 | 0.55 | 0.30 | 0.42 | -0.18 | -30.00% | 0.01 | 7 | 30 | 0.54 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:51 PM EST |
| 25.00 | 0.30 | 0.60 | 0.45 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 183 | 0.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.69 | -0.01 | 0.01 | 0.00 | 7/7/2026 | 8/3/2026 3:59:51 PM EST |
| 27.00 | 0.20 | 1.15 | 0.68 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.61 | -0.04 | 0.02 | 0.00 | 7/6/2026 | 8/3/2026 3:59:51 PM EST |
| 28.00 | 0.10 | 3.00 | 1.55 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.65 | -0.07 | 0.03 | 0.00 | 7/22/2026 | 8/3/2026 3:59:51 PM EST |
| 29.00 | 0.80 | 1.65 | 1.23 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 3,040 | 0.59 | -0.10 | 0.03 | 0.00 | 7/30/2026 | 8/3/2026 3:59:51 PM EST |
| 30.00 | 1.05 | 2.90 | 1.98 | 1.35 | 0.00 | 0.00% | 0.07 | 5 | 512 | 0.67 | -0.13 | 0.03 | -0.01 | 8/3/2026 | 8/3/2026 3:59:51 PM EST |
| 31.00 | 1.15 | 1.55 | 1.35 | 1.55 | -0.05 | -3.13% | 0.04 | 87 | 3,121 | 0.52 | -0.17 | 0.03 | -0.01 | 8/3/2026 | 8/3/2026 3:59:51 PM EST |
| 32.00 | 0.45 | 3.80 | 2.13 | 2.36 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.57 | -0.20 | 0.03 | -0.01 | 7/20/2026 | 8/3/2026 3:59:51 PM EST |
| 33.00 | 1.30 | 3.00 | 2.15 | 2.10 | -0.60 | -22.23% | 0.07 | 1,510 | 59 | 0.54 | -0.24 | 0.03 | -0.01 | 8/3/2026 | 8/3/2026 3:59:51 PM EST |
| 34.00 | 1.95 | 3.10 | 2.53 | 2.45 | -2.35 | -48.96% | 0.07 | 1 | 117 | 0.54 | -0.28 | 0.03 | -0.01 | 8/3/2026 | 8/3/2026 3:59:51 PM EST |
| 35.00 | 2.40 | 3.30 | 2.85 | 2.95 | 0.00 | 0.00% | 0.08 | 0 | 620 | 0.53 | -0.31 | 0.03 | -0.01 | 7/31/2026 | 8/3/2026 3:59:51 PM EST |
| 36.00 | 2.50 | 3.40 | 2.95 | 3.28 | -1.71 | -34.27% | 0.08 | 1 | 30 | 0.48 | -0.35 | 0.04 | -0.01 | 8/3/2026 | 8/3/2026 3:59:51 PM EST |
| 37.00 | 2.65 | 5.80 | 4.23 | 5.62 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.58 | -0.39 | 0.04 | -0.01 | 7/17/2026 | 8/3/2026 3:59:51 PM EST |
| 38.00 | 3.70 | 4.80 | 4.25 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 77 | 0.52 | -0.43 | 0.04 | -0.01 | 7/20/2026 | 8/3/2026 3:59:51 PM EST |
| 39.00 | 3.80 | 6.80 | 5.30 | 5.20 | 0.00 | 0.00% | 0.14 | 0 | 434 | 0.57 | -0.47 | 0.04 | -0.01 | 7/31/2026 | 8/3/2026 3:59:51 PM EST |
| 40.00 | 4.40 | 7.40 | 5.90 | 7.55 | 0.00 | 0.00% | 0.15 | 0 | 468 | 0.57 | -0.51 | 0.04 | -0.01 | 7/2/2026 | 8/3/2026 3:59:51 PM EST |
| 41.00 | 4.60 | 8.00 | 6.30 | 7.45 | 0.00 | 0.00% | 0.15 | 0 | 263 | 0.54 | -0.55 | 0.04 | -0.01 | 7/10/2026 | 8/3/2026 3:59:51 PM EST |
| 42.00 | 5.10 | 8.80 | 6.95 | 7.10 | 0.00 | 0.00% | 0.17 | 0 | 671 | 0.54 | -0.58 | 0.04 | -0.01 | 7/24/2026 | 8/3/2026 3:59:51 PM EST |
| 43.00 | 5.50 | 9.50 | 7.50 | 7.60 | 0.00 | 0.00% | 0.17 | 0 | 386 | 0.51 | -0.62 | 0.04 | -0.01 | 7/24/2026 | 8/3/2026 3:59:51 PM EST |
| 45.00 | 7.00 | 9.70 | 8.35 | 8.95 | -0.30 | -3.25% | 0.19 | 507 | 359 | 0.40 | -0.69 | 0.03 | -0.01 | 8/3/2026 | 8/3/2026 3:59:51 PM EST |
| 50.00 | 11.20 | 13.90 | 12.55 | 13.30 | -0.10 | -0.75% | 0.25 | 170 | 2,667 | 0.67 | -0.83 | 0.03 | -0.01 | 8/3/2026 | 8/3/2026 3:59:51 PM EST |
| 55.00 | 15.80 | 19.60 | 17.70 | 18.88 | +0.88 | +4.89% | 0.32 | 1 | 574 | 0.89 | -0.92 | 0.02 | -0.01 | 8/3/2026 | 8/3/2026 3:59:51 PM EST |
| 60.00 | 20.20 | 24.30 | 22.25 | % | 0.37 | 0 | 0 | 0.96 | -0.96 | 0.01 | 0.00 | 8/3/2026 3:59:51 PM EST |