Options Chain for FRONTLINE PLC COM (FRO) - $30.18 as of 3/16/2026 1:52:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 27.50 | 30.70 | 29.10 | 28.40 | 0.00 | 0.00% | 9.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 5.00 | 25.50 | 28.70 | 27.10 | 28.00 | 0.00 | 0.00% | 5.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 8.00 | 22.50 | 25.70 | 24.10 | 25.55 | 0.00 | 0.00% | 3.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 10.00 | 20.50 | 23.70 | 22.10 | 23.34 | 0.00 | 0.00% | 2.21 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 11.00 | 19.50 | 22.70 | 21.10 | 22.64 | 0.00 | 0.00% | 1.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 12.00 | 18.00 | 21.30 | 19.65 | 21.44 | 0.00 | 0.00% | 1.64 | 0 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 13.00 | 17.50 | 20.70 | 19.10 | 20.75 | 0.00 | 0.00% | 1.47 | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 14.00 | 16.50 | 19.00 | 17.75 | 19.45 | 0.00 | 0.00% | 1.27 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 15.00 | 15.50 | 17.80 | 16.65 | 18.40 | 0.00 | 0.00% | 1.11 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 16.00 | 14.50 | 16.90 | 15.70 | 17.36 | 0.00 | 0.00% | 0.98 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 17.00 | 13.90 | 15.70 | 14.80 | 14.97 | 0.00 | 0.00% | 0.87 | 0 | 11 | 5.55 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 18.00 | 11.90 | 14.90 | 13.40 | 14.07 | 0.00 | 0.00% | 0.74 | 0 | 1 | 5.50 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 19.00 | 11.10 | 13.80 | 12.45 | 14.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 20.00 | 10.50 | 12.00 | 11.25 | 13.20 | 0.00 | 0.00% | 0.56 | 0 | 167 | 2.96 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 21.00 | 9.50 | 11.20 | 10.35 | 9.00 | 0.00 | 0.00% | 0.49 | 0 | 96 | 3.19 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 22.00 | 8.50 | 10.10 | 9.30 | 8.22 | 0.00 | 0.00% | 0.42 | 0 | 56 | 2.70 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 23.00 | 7.50 | 9.00 | 8.25 | 10.50 | 0.00 | 0.00% | 0.36 | 0 | 16 | 2.22 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 24.00 | 6.50 | 8.00 | 7.25 | 7.28 | -0.22 | -2.94% | 0.30 | 3 | 153 | 1.98 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 25.00 | 6.50 | 7.00 | 6.75 | 6.50 | +1.00 | +18.19% | 0.27 | 1 | 144 | 1.76 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 26.00 | 4.50 | 6.20 | 5.35 | 4.74 | 0.00 | 0.00% | 0.21 | 0 | 41 | 1.86 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 27.00 | 3.60 | 5.10 | 4.35 | 7.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.48 | 1.00 | 0.01 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 28.00 | 2.90 | 4.30 | 3.60 | 3.10 | +0.26 | +9.16% | 0.13 | 3 | 24 | 1.49 | 0.96 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 29.00 | 2.50 | 3.10 | 2.80 | 2.60 | +0.43 | +19.82% | 0.10 | 16 | 22 | 1.01 | 0.87 | 0.09 | -0.05 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 30.00 | 1.40 | 2.50 | 1.95 | 1.95 | +0.85 | +77.28% | 0.07 | 16 | 328 | 1.14 | 0.77 | 0.12 | -0.08 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 31.00 | 1.30 | 1.45 | 1.38 | 1.40 | +0.80 | +133.34% | 0.04 | 490 | 56 | 0.73 | 0.64 | 0.16 | -0.10 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 32.00 | 0.65 | 1.00 | 0.83 | 0.80 | +0.45 | +128.58% | 0.03 | 82 | 734 | 0.72 | 0.47 | 0.17 | -0.11 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 33.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.25 | +100.00% | 0.01 | 176 | 903 | 0.71 | 0.31 | 0.15 | -0.10 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 34.00 | 0.15 | 0.35 | 0.25 | 0.22 | +0.03 | +15.79% | 0.01 | 136 | 797 | 0.72 | 0.18 | 0.11 | -0.07 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 35.00 | 0.10 | 0.35 | 0.23 | 0.14 | +0.04 | +40.00% | 0.01 | 107 | 5,379 | 0.86 | 0.10 | 0.07 | -0.05 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.01 | +7.15% | 0.00 | 22 | 2,857 | 0.93 | 0.05 | 0.04 | -0.03 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 109 | 6,169 | 0.97 | 0.02 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 5,056 | 1.37 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.21 | +0.11 | +110.00% | 0.00 | 1 | 1,395 | 1.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 5 | 13,169 | 1.33 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 296 | 1.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,200 | 1.89 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.90 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 139 | 2.77 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 849 | 1.84 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/16/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/16/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2,018 | 7.25 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 8 | 5.56 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/16/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 220 | 5.93 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 42 | 4.77 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 3/16/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 166 | 4.41 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,358 | 3.15 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 153 | 3.74 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 403 | 3.42 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1,533 | 3.12 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 520 | 2.82 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 1,137 | 1.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 572 | 1.24 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 263 | 1.80 | 0.00 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.15 | -55.56% | 0.01 | 17 | 1,424 | 1.25 | -0.04 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 29.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.30 | -60.00% | 0.01 | 3 | 158 | 0.81 | -0.13 | 0.09 | -0.05 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 30.00 | 0.20 | 0.40 | 0.30 | 0.38 | -0.52 | -57.78% | 0.01 | 55 | 511 | 0.70 | -0.23 | 0.12 | -0.08 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 31.00 | 0.45 | 0.90 | 0.68 | 0.60 | -0.85 | -58.63% | 0.02 | 16 | 563 | 0.75 | -0.36 | 0.16 | -0.10 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 32.00 | 0.90 | 1.05 | 0.98 | 1.30 | -0.81 | -38.39% | 0.03 | 1 | 509 | 0.62 | -0.53 | 0.17 | -0.11 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 33.00 | 1.50 | 2.15 | 1.83 | 2.46 | -0.44 | -15.18% | 0.06 | 13 | 640 | 0.77 | -0.69 | 0.15 | -0.10 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 34.00 | 2.30 | 2.80 | 2.55 | 2.65 | -1.18 | -30.81% | 0.07 | 64 | 319 | 0.68 | -0.82 | 0.11 | -0.07 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 35.00 | 3.20 | 3.80 | 3.50 | 4.15 | -0.85 | -17.00% | 0.10 | 4 | 691 | 1.20 | -0.90 | 0.07 | -0.05 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 36.00 | 4.10 | 4.70 | 4.40 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 676 | 1.29 | -0.95 | 0.04 | -0.03 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 37.00 | 5.10 | 6.00 | 5.55 | 6.40 | +0.37 | +6.14% | 0.15 | 1 | 337 | 1.77 | -0.98 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 38.00 | 6.10 | 7.60 | 6.85 | 7.19 | -0.59 | -7.59% | 0.18 | 5 | 266 | 2.51 | -0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 39.00 | 7.10 | 9.20 | 8.15 | 4.97 | 0.00 | 0.00% | 0.21 | 0 | 25 | 3.21 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:57 PM EST |
| 40.00 | 7.70 | 10.30 | 9.00 | 5.72 | 0.00 | 0.00% | 0.23 | 0 | 12 | 3.46 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:57 PM EST |
| 41.00 | 8.70 | 11.30 | 10.00 | 4.30 | 0.00 | 0.00% | 0.24 | 0 | 11 | 3.63 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:57 PM EST |
| 42.00 | 9.60 | 12.30 | 10.95 | 8.65 | 0.00 | 0.00% | 0.26 | 0 | 6 | 3.80 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 43.00 | 10.70 | 13.30 | 12.00 | 9.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.95 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 44.00 | 11.60 | 14.30 | 12.95 | % | 0.29 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 45.00 | 12.70 | 15.30 | 14.00 | % | 0.31 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 46.00 | 13.50 | 16.30 | 14.90 | % | 0.32 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST |