Options Chain for FRONTLINE PLC COM (FRO) - $53.24 as of 10/26/2026 7:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.90 | 27.50 | 25.70 | % | 0.86 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:50 PM EST | |||
| 35.00 | 18.80 | 22.70 | 20.75 | % | 0.59 | 0 | 0 | 1.50 | 0.99 | 0.01 | 0.00 | 10/26/2026 12:58:50 PM EST | |||
| 40.00 | 15.50 | 16.60 | 16.05 | 16.00 | +2.40 | +17.65% | 0.40 | 2 | 2 | 0.86 | 0.93 | 0.01 | -0.01 | 10/26/2026 | 10/26/2026 12:58:50 PM EST |
| 45.00 | 9.80 | 12.90 | 11.35 | 8.50 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.96 | 0.82 | 0.02 | -0.02 | 10/21/2026 | 10/26/2026 12:58:50 PM EST |
| 50.00 | 7.80 | 8.20 | 8.00 | 8.25 | +2.00 | +32.00% | 0.16 | 38 | 249 | 0.67 | 0.69 | 0.03 | -0.04 | 10/26/2026 | 10/26/2026 12:58:50 PM EST |
| 55.00 | 5.10 | 5.40 | 5.25 | 5.09 | +1.59 | +45.43% | 0.10 | 733 | 203 | 0.66 | 0.53 | 0.03 | -0.04 | 10/26/2026 | 10/26/2026 12:58:50 PM EST |
| 60.00 | 2.95 | 3.20 | 3.08 | 2.90 | +0.70 | +31.82% | 0.05 | 141 | 420 | 0.65 | 0.38 | 0.03 | -0.04 | 10/26/2026 | 10/26/2026 12:58:50 PM EST |
| 65.00 | 1.60 | 2.00 | 1.80 | 1.82 | +0.57 | +45.60% | 0.03 | 3 | 319 | 0.64 | 0.25 | 0.02 | -0.03 | 10/26/2026 | 10/26/2026 12:58:50 PM EST |
| 70.00 | 1.00 | 1.35 | 1.18 | 1.05 | +0.25 | +31.25% | 0.02 | 3 | 140 | 0.59 | 0.16 | 0.02 | -0.02 | 10/26/2026 | 10/26/2026 12:58:50 PM EST |
| 75.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.23 | +48.94% | 0.01 | 30 | 224 | 0.71 | 0.10 | 0.01 | -0.02 | 10/26/2026 | 10/26/2026 12:58:50 PM EST |
| 80.00 | 0.35 | 1.30 | 0.83 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | 0.06 | 0.01 | -0.01 | 10/19/2026 | 10/26/2026 12:58:50 PM EST |
| 85.00 | 0.05 | 2.25 | 1.15 | % | 0.01 | 0 | 0 | 0.89 | 0.04 | 0.01 | -0.01 | 10/26/2026 12:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 44 | 1.04 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 12:58:50 PM EST |
| 35.00 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 363 | 0.72 | -0.01 | 0.01 | 0.00 | 10/23/2026 | 10/26/2026 12:58:50 PM EST |
| 40.00 | 0.60 | 0.85 | 0.73 | 0.65 | -0.28 | -30.11% | 0.02 | 46 | 83 | 0.74 | -0.07 | 0.01 | -0.01 | 10/26/2026 | 10/26/2026 12:58:50 PM EST |
| 45.00 | 0.50 | 2.70 | 1.60 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.68 | -0.18 | 0.02 | -0.02 | 10/23/2026 | 10/26/2026 12:58:50 PM EST |
| 50.00 | 2.85 | 3.60 | 3.23 | 3.13 | -0.73 | -18.92% | 0.06 | 14 | 103 | 0.66 | -0.31 | 0.03 | -0.04 | 10/26/2026 | 10/26/2026 12:58:50 PM EST |
| 55.00 | 5.30 | 6.30 | 5.80 | 5.90 | -2.00 | -25.32% | 0.11 | 33 | 317 | 0.65 | -0.47 | 0.03 | -0.04 | 10/26/2026 | 10/26/2026 12:58:50 PM EST |
| 60.00 | 7.70 | 11.10 | 9.40 | 9.31 | +2.11 | +29.31% | 0.16 | 1 | 34 | 0.69 | -0.62 | 0.03 | -0.04 | 10/26/2026 | 10/26/2026 12:58:50 PM EST |
| 65.00 | 11.20 | 15.00 | 13.10 | % | 0.20 | 0 | 0 | 0.55 | -0.75 | 0.02 | -0.03 | 10/26/2026 12:58:50 PM EST | |||
| 70.00 | 15.60 | 19.40 | 17.50 | 18.90 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.90 | -0.84 | 0.02 | -0.02 | 10/7/2026 | 10/26/2026 12:58:50 PM EST |
| 75.00 | 20.20 | 24.30 | 22.25 | % | 0.30 | 0 | 0 | 0.96 | -0.90 | 0.01 | -0.02 | 10/26/2026 12:58:50 PM EST | |||
| 80.00 | 25.00 | 29.10 | 27.05 | % | 0.34 | 0 | 0 | 1.00 | -0.94 | 0.01 | -0.01 | 10/26/2026 12:58:50 PM EST | |||
| 85.00 | 29.80 | 33.90 | 31.85 | % | 0.37 | 0 | 0 | 1.09 | -0.96 | 0.01 | -0.01 | 10/26/2026 12:58:50 PM EST |