Options Chain for FRONTLINE PLC COM (FRO) - $28.31 as of 1/30/2026 3:06:13 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 | 23.60 | 27.70 | 25.65 | 19.60 | 0.00 | 0.00% | 8.55 | 0 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 3:59:50 PM EST |
| 5.00 | 21.60 | 25.70 | 23.65 | 17.85 | 0.00 | 0.00% | 4.73 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 3:59:50 PM EST |
| 8.00 | 18.70 | 22.70 | 20.70 | 14.90 | 0.00 | 0.00% | 2.59 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 3:59:50 PM EST |
| 10.00 | 16.70 | 20.70 | 18.70 | 13.40 | 0.00 | 0.00% | 1.87 | 0 | 5 | 3.66 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 1/30/2026 3:59:50 PM EST |
| 11.00 | 15.70 | 19.70 | 17.70 | % | 1.61 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 12.00 | 14.70 | 18.70 | 16.70 | % | 1.39 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 13.00 | 13.70 | 17.70 | 15.70 | 7.20 | 0.00 | 0.00% | 1.21 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 1/30/2026 3:59:50 PM EST |
| 14.00 | 12.70 | 16.70 | 14.70 | % | 1.05 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 15.00 | 11.70 | 15.70 | 13.70 | 10.78 | 0.00 | 0.00% | 0.91 | 0 | 11 | 2.46 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:50 PM EST |
| 16.00 | 10.70 | 14.70 | 12.70 | 7.05 | 0.00 | 0.00% | 0.79 | 0 | 16 | 2.28 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 1/30/2026 3:59:50 PM EST |
| 17.00 | 10.30 | 13.70 | 12.00 | 9.00 | 0.00 | 0.00% | 0.71 | 0 | 83 | 2.11 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:50 PM EST |
| 18.00 | 8.70 | 12.70 | 10.70 | 5.25 | 0.00 | 0.00% | 0.59 | 0 | 6 | 1.95 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 1/30/2026 3:59:50 PM EST |
| 19.00 | 7.80 | 11.70 | 9.75 | 7.39 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:50 PM EST |
| 20.00 | 7.40 | 10.40 | 8.90 | 7.90 | 0.00 | 0.00% | 0.45 | 0 | 1,372 | 1.55 | 0.99 | 0.02 | 0.00 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 21.00 | 5.90 | 8.40 | 7.15 | 6.33 | 0.00 | 0.00% | 0.34 | 0 | 687 | 1.05 | 0.91 | 0.03 | -0.01 | 1/26/2026 | 1/30/2026 3:59:50 PM EST |
| 22.00 | 5.00 | 7.50 | 6.25 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 1,121 | 0.98 | 0.90 | 0.04 | -0.01 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 23.00 | 3.80 | 6.50 | 5.15 | 4.94 | 0.00 | 0.00% | 0.22 | 0 | 443 | 0.87 | 0.85 | 0.04 | -0.01 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 24.00 | 4.70 | 5.30 | 5.00 | 4.85 | 0.00 | 0.00% | 0.21 | 0 | 509 | 0.57 | 0.82 | 0.05 | -0.01 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 25.00 | 3.80 | 4.40 | 4.10 | 4.15 | +0.24 | +6.14% | 0.16 | 3 | 2,117 | 0.53 | 0.77 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 26.00 | 3.30 | 3.70 | 3.50 | 3.20 | -0.01 | -0.32% | 0.13 | 5 | 399 | 0.62 | 0.72 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 27.00 | 2.60 | 3.10 | 2.85 | 2.82 | +0.52 | +22.61% | 0.11 | 1 | 314 | 0.53 | 0.64 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 28.00 | 2.05 | 2.50 | 2.28 | 2.27 | +0.07 | +3.19% | 0.08 | 5 | 676 | 0.53 | 0.55 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 29.00 | 1.60 | 2.05 | 1.83 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 885 | 0.54 | 0.45 | 0.10 | -0.01 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 30.00 | 1.40 | 1.55 | 1.48 | 1.50 | +0.25 | +20.00% | 0.05 | 40 | 1,131 | 0.53 | 0.35 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 31.00 | 0.95 | 1.30 | 1.13 | 1.19 | +0.49 | +70.00% | 0.04 | 22 | 61 | 0.50 | 0.26 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 32.00 | 0.70 | 1.10 | 0.90 | 0.85 | -0.10 | -10.53% | 0.03 | 2 | 70 | 0.53 | 0.19 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 33.00 | 0.55 | 0.90 | 0.73 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.54 | 0.14 | 0.06 | -0.01 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 34.00 | 0.45 | 0.75 | 0.60 | 0.65 | % | 0.02 | 10 | 0 | 0.53 | 0.10 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST | |
| 35.00 | 0.35 | 0.60 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.55 | 0.08 | 0.04 | -0.01 | 1/12/2026 | 1/30/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 8.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 6 | 3.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 2.20 | 1.10 | % | 0.10 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 12.00 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.62 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 55 | 2.51 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:50 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 1 | 2,069 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/30/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 271 | 1.67 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 42 | 1.85 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/30/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 176 | 1.18 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 3,160 | 1.08 | -0.01 | 0.02 | 0.00 | 1/27/2026 | 1/30/2026 3:59:50 PM EST |
| 21.00 | 0.15 | 0.40 | 0.28 | 0.35 | -0.04 | -10.26% | 0.01 | 10 | 158 | 0.63 | -0.09 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 22.00 | 0.30 | 0.95 | 0.63 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 1,379 | 0.71 | -0.10 | 0.04 | -0.01 | 1/26/2026 | 1/30/2026 3:59:50 PM EST |
| 23.00 | 0.40 | 0.60 | 0.50 | 0.48 | -0.03 | -5.89% | 0.02 | 1 | 1,583 | 0.58 | -0.15 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 24.00 | 0.55 | 0.80 | 0.68 | 0.70 | -0.04 | -5.41% | 0.03 | 3 | 508 | 0.56 | -0.18 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 25.00 | 0.80 | 0.95 | 0.88 | 0.90 | -0.10 | -10.00% | 0.04 | 7 | 1,017 | 0.54 | -0.23 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 26.00 | 1.10 | 1.45 | 1.28 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 548 | 0.55 | -0.28 | 0.07 | -0.01 | 1/26/2026 | 1/30/2026 3:59:50 PM EST |
| 27.00 | 1.45 | 1.75 | 1.60 | 1.78 | 0.00 | 0.00% | 0.06 | 0 | 151 | 0.51 | -0.36 | 0.09 | -0.01 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 28.00 | 0.75 | 2.35 | 1.55 | 2.58 | 0.00 | 0.00% | 0.06 | 0 | 486 | 0.32 | -0.45 | 0.10 | -0.01 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 29.00 | 0.95 | 3.80 | 2.38 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.00 | -0.55 | 0.10 | -0.01 | 11/21/2025 | 1/30/2026 3:59:50 PM EST |
| 30.00 | 1.65 | 5.00 | 3.33 | 3.91 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.05 | -0.65 | 0.10 | -0.01 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 31.00 | 2.40 | 6.10 | 4.25 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.06 | -0.74 | 0.09 | -0.01 | 12/5/2025 | 1/30/2026 3:59:50 PM EST |
| 32.00 | 3.30 | 6.90 | 5.10 | 9.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.09 | -0.81 | 0.07 | -0.01 | 11/28/2025 | 1/30/2026 3:59:50 PM EST |
| 33.00 | 3.50 | 7.70 | 5.60 | 10.80 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.11 | -0.86 | 0.06 | -0.01 | 12/5/2025 | 1/30/2026 3:59:50 PM EST |
| 34.00 | 4.60 | 8.50 | 6.55 | % | 0.19 | 0 | 0 | 1.13 | -0.90 | 0.04 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 35.00 | 5.50 | 9.40 | 7.45 | % | 0.21 | 0 | 0 | 1.17 | -0.92 | 0.04 | -0.01 | 1/30/2026 3:59:50 PM EST |