Options Chain for FRONTLINE PLC COM (FRO) - $35.00 as of 4/10/2026 6:10:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.70 | 17.00 | 15.85 | % | 0.79 | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 23.00 | 11.70 | 12.90 | 12.30 | % | 0.53 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 24.00 | 10.70 | 11.80 | 11.25 | % | 0.47 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 25.00 | 9.70 | 11.90 | 10.80 | % | 0.43 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 26.00 | 8.80 | 9.80 | 9.30 | 9.61 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:50 PM EST |
| 27.00 | 7.70 | 9.60 | 8.65 | 9.27 | 0.00 | 0.00% | 0.32 | 0 | 2 | 4.58 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:50 PM EST |
| 28.00 | 6.60 | 8.60 | 7.60 | 7.65 | 0.00 | 0.00% | 0.27 | 0 | 10 | 4.18 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:50 PM EST |
| 29.00 | 5.70 | 7.60 | 6.65 | 6.70 | 0.00 | 0.00% | 0.23 | 0 | 3 | 3.79 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:50 PM EST |
| 30.00 | 4.70 | 6.60 | 5.65 | 4.46 | 0.00 | 0.00% | 0.19 | 0 | 90 | 3.39 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 31.00 | 3.60 | 4.90 | 4.25 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 194 | 2.09 | 1.00 | 0.01 | 0.00 | 4/7/2026 | 4/15/2026 3:59:50 PM EST |
| 32.00 | 2.60 | 3.90 | 3.25 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 289 | 1.76 | 0.98 | 0.03 | -0.01 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 33.00 | 1.65 | 2.90 | 2.28 | 2.74 | +1.06 | +63.10% | 0.07 | 21 | 371 | 1.43 | 0.94 | 0.08 | -0.06 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 34.00 | 1.35 | 1.90 | 1.63 | 1.42 | +0.07 | +5.19% | 0.05 | 2 | 913 | 0.50 | 0.83 | 0.17 | -0.12 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 35.00 | 0.75 | 1.00 | 0.88 | 0.65 | +0.21 | +47.73% | 0.03 | 57 | 2,439 | 0.56 | 0.63 | 0.24 | -0.16 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 36.00 | 0.15 | 0.50 | 0.33 | 0.35 | +0.13 | +59.10% | 0.01 | 740 | 1,090 | 0.49 | 0.39 | 0.23 | -0.15 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 37.00 | 0.10 | 0.30 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2,671 | 0.65 | 0.19 | 0.15 | -0.10 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.15 | +0.10 | +200.00% | 0.01 | 5 | 803 | 1.29 | 0.07 | 0.07 | -0.04 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.04 | +36.37% | 0.00 | 7 | 977 | 0.96 | 0.02 | 0.03 | -0.01 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 7,878 | 0.99 | 0.01 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 904 | 1.14 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.05 | -71.43% | 0.00 | 6 | 281 | 1.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:50 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:50 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 1 | 6.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.86 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 116 | 4.48 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.11 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 272 | 4.09 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 605 | 1.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.49 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 738 | 2.69 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 296 | 1.91 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.99 | -0.02 | 0.03 | -0.01 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.13 | -56.53% | 0.00 | 4 | 1,549 | 0.89 | -0.06 | 0.08 | -0.06 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 34.00 | 0.10 | 0.40 | 0.25 | 0.35 | -0.30 | -46.16% | 0.01 | 3 | 397 | 0.74 | -0.17 | 0.17 | -0.12 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 35.00 | 0.35 | 0.65 | 0.50 | 0.60 | -0.30 | -33.34% | 0.01 | 278 | 533 | 0.69 | -0.37 | 0.24 | -0.16 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 36.00 | 0.85 | 1.50 | 1.18 | 1.15 | -0.27 | -19.02% | 0.03 | 35 | 211 | 0.86 | -0.61 | 0.23 | -0.15 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 37.00 | 1.15 | 2.40 | 1.78 | 1.30 | -1.19 | -47.80% | 0.05 | 38 | 324 | 1.32 | -0.81 | 0.15 | -0.10 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 38.00 | 2.50 | 3.40 | 2.95 | 3.01 | 0.00 | 0.00% | 0.08 | 0 | 50 | 1.62 | -0.93 | 0.07 | -0.04 | 4/13/2026 | 4/15/2026 3:59:50 PM EST |
| 39.00 | 2.60 | 4.40 | 3.50 | 3.97 | 0.00 | 0.00% | 0.09 | 0 | 29 | 1.89 | -0.98 | 0.03 | -0.01 | 4/13/2026 | 4/15/2026 3:59:50 PM EST |
| 40.00 | 3.60 | 5.40 | 4.50 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 2.14 | -0.99 | 0.01 | 0.00 | 4/9/2026 | 4/15/2026 3:59:50 PM EST |
| 41.00 | 4.60 | 6.20 | 5.40 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.10 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:50 PM EST |
| 42.00 | 5.40 | 7.20 | 6.30 | 8.90 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.31 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:50 PM EST |
| 43.00 | 6.40 | 8.30 | 7.35 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.65 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:50 PM EST |
| 44.00 | 7.30 | 9.30 | 8.30 | 10.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.84 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:50 PM EST |
| 45.00 | 8.40 | 10.20 | 9.30 | 11.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:50 PM EST |
| 46.00 | 9.30 | 11.30 | 10.30 | 13.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:50 PM EST |