Options Chain for FRONTLINE PLC COM (FRO) - $18.87 as of 2/4/2025 9:20:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.70 | 10.20 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 11.00 | 7.60 | 9.20 | 6.90 | % | 7 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 12.00 | 6.70 | 8.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 13.00 | 4.40 | 7.10 | 3.29 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.98 | 0.03 | 0.00 | 1/24/2025 | 2/4/2025 4:00:06 PM EST |
| 14.00 | 4.70 | 6.30 | 3.67 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.95 | 0.04 | 0.00 | 1/17/2025 | 2/4/2025 4:00:06 PM EST |
| 15.00 | 3.60 | 5.00 | % | 0 | 0 | 1.31 | 0.88 | 0.06 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 16.00 | 3.00 | 3.80 | 3.27 | +1.07 | +48.64% | 12 | 159 | 0.67 | 0.81 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 17.00 | 2.25 | 2.75 | 2.55 | +1.08 | +73.47% | 180 | 596 | 0.59 | 0.72 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 18.00 | 1.60 | 2.00 | 1.85 | +0.75 | +68.19% | 123 | 458 | 0.58 | 0.61 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 19.00 | 1.05 | 1.50 | 1.29 | +0.54 | +72.00% | 1 | 77 | 0.54 | 0.51 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 20.00 | 0.90 | 1.00 | 0.95 | +0.45 | +90.00% | 2,397 | 7,025 | 0.56 | 0.41 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 21.00 | 0.55 | 0.80 | 0.62 | +0.27 | +77.15% | 18 | 57 | 0.58 | 0.32 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 22.00 | 0.35 | 0.55 | 0.49 | % | 6 | 0 | 0.56 | 0.24 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 23.00 | 0.30 | 0.45 | 0.35 | % | 5 | 0 | 0.60 | 0.18 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 24.00 | 0.00 | 0.50 | 0.25 | +0.14 | +127.28% | 20 | 20 | 0.66 | 0.13 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 25.00 | 0.05 | 0.40 | % | 0 | 0 | 0.54 | 0.09 | 0.04 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.06 | 0.03 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 27.00 | 0.00 | 1.85 | % | 0 | 0 | 1.57 | 0.04 | 0.02 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 1.85 | % | 0 | 0 | 1.77 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 2.20 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.02 | 0.03 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.55 | 0.20 | -0.13 | -39.40% | 11 | 199 | 1.36 | -0.05 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | -0.21 | -41.18% | 9 | 176 | 0.62 | -0.12 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 16.00 | 0.45 | 0.55 | 0.50 | -0.34 | -40.48% | 1,248 | 520 | 0.61 | -0.19 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 17.00 | 0.70 | 0.85 | 0.75 | -0.55 | -42.31% | 8 | 95 | 0.59 | -0.28 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 18.00 | 1.05 | 1.60 | 1.20 | -0.80 | -40.00% | 28 | 175 | 0.65 | -0.39 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 3.90 | 1.70 | % | 3 | 0 | 1.43 | -0.49 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 20.00 | 0.45 | 4.90 | 2.35 | -0.30 | -11.33% | 49 | 1 | 0.80 | -0.59 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 21.00 | 1.25 | 5.50 | 3.10 | % | 49 | 0 | 0.72 | -0.68 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 22.00 | 2.20 | 6.50 | % | 0 | 0 | 1.53 | -0.76 | 0.08 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 23.00 | 3.30 | 7.00 | % | 0 | 0 | 1.60 | -0.82 | 0.07 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 24.00 | 4.30 | 8.00 | % | 0 | 0 | 1.70 | -0.87 | 0.06 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 25.00 | 4.90 | 9.00 | % | 0 | 0 | 1.79 | -0.91 | 0.04 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 26.00 | 5.90 | 10.00 | % | 0 | 0 | 1.80 | -0.94 | 0.03 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 27.00 | 6.60 | 11.00 | % | 0 | 0 | 1.91 | -0.96 | 0.02 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 30.00 | 9.70 | 14.00 | % | 0 | 0 | 2.04 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 35.00 | 14.60 | 19.00 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |