Options Chain for FRONTLINE PLC COM (FRO) - $16.36 as of 1/22/2025 8:46:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.30 | 10.20 | 10.41 | 0.00 | 0.00% | 0 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 9.00 | 5.70 | 9.30 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 4.20 | 8.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 11.00 | 3.80 | 7.20 | % | 0 | 0 | 1.78 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 12.00 | 4.30 | 6.00 | 5.50 | 0.00 | 0.00% | 0 | 8 | 2.06 | 0.98 | 0.02 | 0.00 | 1/10/2025 | 1/21/2025 3:59:47 PM EST |
| 13.00 | 1.50 | 3.60 | 3.66 | 0.00 | 0.00% | 0 | 69 | 0.67 | 0.94 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 14.00 | 2.55 | 2.70 | 2.20 | 0.00 | 0.00% | 0 | 709 | 0.55 | 0.87 | 0.08 | -0.01 | 1/7/2025 | 1/21/2025 3:59:47 PM EST |
| 15.00 | 1.75 | 1.90 | 2.00 | 0.00 | 0.00% | 0 | 782 | 0.52 | 0.76 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 1.10 | 1.20 | 1.14 | 0.00 | 0.00% | 0 | 3,514 | 0.49 | 0.60 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 17.00 | 0.65 | 0.70 | 0.68 | 0.00 | 0.00% | 0 | 1,921 | 0.48 | 0.43 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 3,121 | 0.50 | 0.29 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 19.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2,708 | 0.51 | 0.18 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 4,068 | 0.54 | 0.11 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 21.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,497 | 0.54 | 0.07 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,825 | 0.65 | 0.03 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 3,604 | 0.73 | 0.01 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 1,989 | 0.87 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 803 | 0.86 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 100 | 0.82 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:47 PM EST |
| 28.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 3:59:47 PM EST |
| 29.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 1/21/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 31.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 1/21/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.60 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.00 | -0.01 | 0.01 | 0.00 | 12/18/2024 | 1/21/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1,365 | 0.75 | -0.02 | 0.02 | 0.00 | 1/10/2025 | 1/21/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 614 | 0.66 | -0.06 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 14.00 | 0.15 | 1.20 | 0.19 | 0.00 | 0.00% | 0 | 262 | 0.55 | -0.13 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 1,405 | 0.49 | -0.24 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 0.65 | 0.70 | 0.74 | 0.00 | 0.00% | 0 | 7,120 | 0.46 | -0.40 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 17.00 | 0.80 | 4.00 | 1.20 | 0.00 | 0.00% | 0 | 525 | 0.46 | -0.57 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 18.00 | 1.85 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 660 | 0.47 | -0.71 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 19.00 | 2.55 | 3.10 | 2.42 | 0.00 | 0.00% | 0 | 181 | 0.47 | -0.82 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.00 | 3.60 | 3.80 | 2.46 | 0.00 | 0.00% | 0 | 216 | 0.52 | -0.89 | 0.08 | -0.01 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 21.00 | 4.50 | 6.60 | 8.45 | 0.00 | 0.00% | 0 | 2 | 1.84 | -0.93 | 0.05 | -0.01 | 12/20/2024 | 1/21/2025 3:59:47 PM EST |
| 22.00 | 5.50 | 7.30 | 7.77 | 0.00 | 0.00% | 0 | 4 | 1.80 | -0.97 | 0.03 | 0.00 | 12/13/2024 | 1/21/2025 3:59:47 PM EST |
| 23.00 | 5.00 | 8.50 | 2.50 | 0.00 | 0.00% | 0 | 6 | 2.02 | -0.99 | 0.02 | 0.00 | 9/26/2024 | 1/21/2025 3:59:47 PM EST |
| 24.00 | 7.50 | 9.50 | 4.77 | 0.00 | 0.00% | 0 | 0 | 2.12 | -0.99 | 0.01 | 0.00 | 10/24/2024 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 7.20 | 10.80 | 11.27 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:47 PM EST |
| 26.00 | 9.40 | 11.50 | 6.25 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 3:59:47 PM EST |
| 27.00 | 9.00 | 12.50 | 4.42 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 1/21/2025 3:59:47 PM EST |
| 28.00 | 10.10 | 13.50 | 5.05 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 1/21/2025 3:59:47 PM EST |
| 29.00 | 12.30 | 13.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 30.00 | 12.10 | 15.50 | 6.25 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/1/2024 | 1/21/2025 3:59:47 PM EST |
| 31.00 | 13.20 | 16.50 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 32.00 | 13.60 | 16.70 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 33.00 | 14.40 | 19.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 35.00 | 18.50 | 20.40 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |