Options Chain for FRONTLINE PLC COM (FRO) - $22.70 as of 10/3/2025 4:04:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.60 | 20.30 | 18.95 | 19.00 | 0.00 | 0.00% | 3.79 | 0 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:48 PM EST |
| 8.00 | 14.80 | 17.30 | 16.05 | % | 2.01 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 9.00 | 13.50 | 16.20 | 14.85 | % | 1.65 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 10.00 | 12.60 | 15.20 | 13.90 | 12.85 | 0.00 | 0.00% | 1.39 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:48 PM EST |
| 11.00 | 11.50 | 14.20 | 12.85 | 11.90 | 0.00 | 0.00% | 1.17 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:48 PM EST |
| 12.00 | 10.50 | 13.20 | 11.85 | 5.85 | 0.00 | 0.00% | 0.99 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 10/3/2025 3:59:48 PM EST |
| 13.00 | 9.70 | 12.20 | 10.95 | 9.70 | 0.00 | 0.00% | 0.84 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:48 PM EST |
| 14.00 | 9.00 | 9.40 | 9.20 | 9.97 | 0.00 | 0.00% | 0.66 | 0 | 21 | 0.87 | 0.99 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:48 PM EST |
| 15.00 | 8.10 | 8.40 | 8.25 | 8.31 | 0.00 | 0.00% | 0.55 | 0 | 43 | 0.76 | 0.99 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:48 PM EST |
| 16.00 | 7.00 | 7.40 | 7.20 | 7.43 | 0.00 | 0.00% | 0.45 | 0 | 54 | 0.66 | 0.98 | 0.01 | 0.00 | 9/12/2025 | 10/3/2025 3:59:48 PM EST |
| 17.00 | 6.20 | 7.10 | 6.65 | 7.80 | +1.30 | +20.00% | 0.39 | 1 | 93 | 1.23 | 0.98 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 18.00 | 5.20 | 5.50 | 5.35 | 4.70 | 0.00 | 0.00% | 0.30 | 0 | 2,326 | 0.47 | 0.92 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 19.00 | 4.00 | 4.60 | 4.30 | 4.50 | -1.00 | -18.19% | 0.23 | 8 | 241 | 0.28 | 0.89 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 20.00 | 3.30 | 4.00 | 3.65 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 924 | 0.53 | 0.84 | 0.06 | -0.01 | 9/29/2025 | 10/3/2025 3:59:48 PM EST |
| 21.00 | 2.65 | 2.95 | 2.80 | 2.80 | +0.45 | +19.15% | 0.13 | 25 | 151 | 0.43 | 0.76 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 22.00 | 2.00 | 2.25 | 2.13 | 1.77 | 0.00 | 0.00% | 0.10 | 0 | 1,685 | 0.43 | 0.67 | 0.10 | -0.01 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 23.00 | 1.45 | 1.65 | 1.55 | 1.45 | +0.05 | +3.58% | 0.07 | 1 | 258 | 0.42 | 0.56 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 24.00 | 1.05 | 1.10 | 1.08 | 1.10 | +0.25 | +29.42% | 0.05 | 49 | 1,098 | 0.41 | 0.45 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 25.00 | 0.70 | 0.80 | 0.75 | 0.79 | -0.04 | -4.82% | 0.03 | 1 | 807 | 0.41 | 0.34 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.10 | -33.34% | 0.00 | 2 | 505 | 0.45 | 0.10 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,215 | 1.42 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/3/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/3/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/3/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.89 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.93 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/3/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,601 | 0.73 | -0.01 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:48 PM EST |
| 15.00 | 0.05 | 2.15 | 1.10 | 0.05 | 0.00 | 0.00% | 0.07 | 2 | 193 | 0.96 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.60 | -0.02 | 0.01 | 0.00 | 9/26/2025 | 10/3/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1,848 | 1.63 | -0.02 | 0.01 | 0.00 | 9/29/2025 | 10/3/2025 3:59:48 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 2 | 431 | 0.49 | -0.08 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 16 | 108 | 0.46 | -0.11 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.46 | -0.16 | 0.06 | -0.01 | 9/30/2025 | 10/3/2025 3:59:48 PM EST |
| 21.00 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.43 | -0.24 | 0.08 | -0.01 | 10/1/2025 | 10/3/2025 3:59:48 PM EST |
| 22.00 | 0.80 | 0.90 | 0.85 | 0.90 | -0.25 | -21.74% | 0.04 | 5 | 87 | 0.42 | -0.33 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 23.00 | 1.20 | 1.35 | 1.28 | 1.35 | -0.10 | -6.90% | 0.06 | 1 | 114 | 0.42 | -0.44 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 24.00 | 1.75 | 1.95 | 1.85 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.42 | -0.55 | 0.12 | -0.01 | 9/23/2025 | 10/3/2025 3:59:48 PM EST |
| 25.00 | 2.40 | 2.60 | 2.50 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.42 | -0.66 | 0.11 | -0.01 | 9/25/2025 | 10/3/2025 3:59:48 PM EST |
| 30.00 | 6.20 | 7.80 | 7.00 | % | 0.23 | 0 | 0 | 0.91 | -0.90 | 0.04 | -0.01 | 10/3/2025 3:59:48 PM EST | |||
| 35.00 | 11.40 | 13.90 | 12.65 | % | 0.36 | 0 | 0 | 1.57 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST |