Options Chain for FRONTLINE PLC COM (FRO) - $53.67 as of 9/17/2026 2:08:42 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 | 32.80 | 35.30 | 34.05 | 24.37 | 0.00 | 0.00% | 1.70 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 3:59:47 PM EST |
| 23.00 | 29.70 | 33.10 | 31.40 | 14.65 | 0.00 | 0.00% | 1.37 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/17/2026 3:59:47 PM EST |
| 24.00 | 28.70 | 32.10 | 30.40 | % | 1.27 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:47 PM EST | |||
| 25.00 | 28.70 | 29.20 | 28.95 | 28.92 | +6.52 | +29.11% | 1.16 | 17 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 26.00 | 26.70 | 30.10 | 28.40 | % | 1.09 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:47 PM EST | |||
| 27.00 | 25.80 | 29.10 | 27.45 | 10.54 | 0.00 | 0.00% | 1.02 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/17/2026 3:59:47 PM EST |
| 28.00 | 24.70 | 28.10 | 26.40 | 9.54 | 0.00 | 0.00% | 0.94 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/17/2026 3:59:47 PM EST |
| 29.00 | 24.40 | 25.70 | 25.05 | 24.99 | +14.49 | +138.00% | 0.86 | 35 | 5 | 1.86 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 30.00 | 22.70 | 26.10 | 24.40 | 24.40 | +12.40 | +103.34% | 0.81 | 770 | 89 | 1.79 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 31.00 | 21.70 | 25.10 | 23.40 | 23.50 | +15.81 | +205.60% | 0.75 | 1,540 | 146 | 1.71 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 32.00 | 20.70 | 24.10 | 22.40 | 22.50 | +8.10 | +56.25% | 0.70 | 9,960 | 1,286 | 1.64 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 33.00 | 19.70 | 23.10 | 21.40 | 21.40 | +0.40 | +1.91% | 0.65 | 1,540 | 153 | 1.57 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 34.00 | 18.70 | 22.10 | 20.40 | 20.50 | +12.44 | +154.35% | 0.60 | 770 | 84 | 1.51 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 35.00 | 17.30 | 21.10 | 19.20 | 19.67 | +0.44 | +2.29% | 0.55 | 1,660 | 226 | 1.44 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 36.00 | 16.30 | 20.10 | 18.20 | 18.50 | 0.00 | 0.00% | 0.51 | 1,540 | 175 | 1.38 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 37.00 | 15.90 | 19.10 | 17.50 | 17.30 | +1.70 | +10.90% | 0.47 | 4,980 | 529 | 1.32 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 38.00 | 14.20 | 17.10 | 15.65 | 16.40 | +0.40 | +2.50% | 0.41 | 770 | 101 | 1.06 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 39.00 | 13.30 | 17.10 | 15.20 | 15.20 | +0.18 | +1.20% | 0.39 | 770 | 66 | 1.20 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 40.00 | 12.20 | 14.80 | 13.50 | 14.50 | +0.70 | +5.08% | 0.34 | 9,134 | 1,041 | 0.90 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 41.00 | 11.20 | 15.10 | 13.15 | 13.90 | +0.30 | +2.21% | 0.32 | 367 | 34 | 1.08 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 42.00 | 10.20 | 12.60 | 11.40 | 12.40 | +0.02 | +0.17% | 0.27 | 4,986 | 669 | 0.76 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 43.00 | 9.20 | 11.40 | 10.30 | 11.00 | -0.20 | -1.79% | 0.24 | 772 | 108 | 0.71 | 1.00 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 45.00 | 7.20 | 11.10 | 9.15 | 9.50 | +0.65 | +7.35% | 0.20 | 16,611 | 2,416 | 0.86 | 0.94 | 0.04 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 50.00 | 4.70 | 5.80 | 5.25 | 5.10 | +0.16 | +3.24% | 0.10 | 120 | 15,492 | 0.47 | 0.67 | 0.05 | -0.01 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 55.00 | 2.45 | 3.00 | 2.73 | 2.74 | -0.36 | -11.62% | 0.05 | 348 | 6,114 | 0.46 | 0.43 | 0.04 | -0.02 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 60.00 | 1.30 | 1.65 | 1.48 | 1.55 | -0.07 | -4.33% | 0.02 | 1,778 | 9,689 | 0.47 | 0.26 | 0.03 | -0.02 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 135 | 18 | 0.56 | 0.15 | 0.02 | -0.01 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.53 | -0.12 | -18.47% | 0.01 | 3 | 7 | 0.66 | 0.08 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.36 | +0.03 | +9.10% | 0.00 | 37 | 47 | 0.58 | 0.04 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 3:59:47 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 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.99 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/17/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.30 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/17/2026 3:59:47 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.15 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/17/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 736 | 1.10 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/17/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.15 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/17/2026 3:59:47 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.07 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/17/2026 3:59:47 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.97 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 3:59:47 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3,351 | 1.01 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/17/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 508 | 0.96 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:47 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3,194 | 0.86 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:47 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.81 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:47 PM EST |
| 33.00 | 0.10 | 0.85 | 0.48 | 0.20 | +0.05 | +33.34% | 0.01 | 4 | 1,584 | 0.72 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.16 | -61.54% | 0.01 | 101 | 868 | 0.67 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.28 | +0.01 | +3.71% | 0.01 | 1 | 69 | 0.61 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 37.00 | 0.00 | 0.85 | 0.43 | 0.33 | -0.59 | -64.13% | 0.01 | 1 | 72 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 38.00 | 0.00 | 0.80 | 0.40 | 0.33 | -0.12 | -26.67% | 0.01 | 2 | 80 | 0.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 39.00 | 0.00 | 0.85 | 0.43 | 0.45 | -0.63 | -58.34% | 0.01 | 101 | 435 | 0.62 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 40.00 | 0.45 | 1.05 | 0.75 | 0.55 | -0.58 | -51.33% | 0.02 | 5 | 619 | 0.55 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 41.00 | 0.15 | 0.75 | 0.45 | 0.63 | -0.15 | -19.24% | 0.01 | 2 | 377 | 0.43 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 42.00 | 0.50 | 1.00 | 0.75 | 0.75 | -0.17 | -18.48% | 0.02 | 45 | 704 | 0.47 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 43.00 | 0.65 | 1.45 | 1.05 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 452 | 0.49 | 0.00 | 0.01 | 0.00 | 9/15/2026 | 9/17/2026 3:59:47 PM EST |
| 45.00 | 0.85 | 1.50 | 1.18 | 1.10 | -0.50 | -31.25% | 0.03 | 4 | 755 | 0.43 | -0.06 | 0.04 | 0.00 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 50.00 | 3.20 | 3.40 | 3.30 | 3.20 | 0.00 | 0.00% | 0.07 | 1,189 | 3,241 | 0.47 | -0.33 | 0.05 | -0.01 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 55.00 | 5.40 | 6.70 | 6.05 | 5.92 | -0.53 | -8.22% | 0.11 | 82 | 1,657 | 0.46 | -0.57 | 0.04 | -0.02 | 9/17/2026 | 9/17/2026 3:59:47 PM EST |
| 60.00 | 9.20 | 10.60 | 9.90 | 18.30 | 0.00 | 0.00% | 0.17 | 0 | 569 | 0.47 | -0.74 | 0.03 | -0.02 | 9/2/2026 | 9/17/2026 3:59:47 PM EST |
| 65.00 | 13.00 | 15.10 | 14.05 | 14.42 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.64 | -0.85 | 0.02 | -0.01 | 9/16/2026 | 9/17/2026 3:59:47 PM EST |
| 70.00 | 16.80 | 19.90 | 18.35 | 18.50 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.72 | -0.92 | 0.01 | -0.01 | 9/16/2026 | 9/17/2026 3:59:47 PM EST |
| 75.00 | 22.60 | 25.60 | 24.10 | 23.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.94 | -0.96 | 0.01 | -0.01 | 9/16/2026 | 9/17/2026 3:59:47 PM EST |