Options Chain for FRONTLINE PLC COM (FRO) - $35.37 as of 2/24/2026 7:59:04 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 | 14.60 | 18.60 | 16.60 | % | 0.83 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 23.00 | 11.60 | 15.60 | 13.60 | % | 0.59 | 0 | 0 | 1.58 | 0.98 | 0.01 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 24.00 | 10.60 | 14.60 | 12.60 | % | 0.53 | 0 | 0 | 1.48 | 0.97 | 0.01 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 25.00 | 9.60 | 13.70 | 11.65 | % | 0.47 | 0 | 0 | 1.39 | 0.96 | 0.01 | -0.01 | 2/24/2026 3:59:55 PM EST | |||
| 26.00 | 8.60 | 12.70 | 10.65 | % | 0.41 | 0 | 0 | 1.32 | 0.95 | 0.01 | -0.01 | 2/24/2026 3:59:55 PM EST | |||
| 27.00 | 7.70 | 11.10 | 9.40 | % | 0.35 | 0 | 0 | 1.06 | 0.93 | 0.02 | -0.01 | 2/24/2026 3:59:55 PM EST | |||
| 28.00 | 6.70 | 10.70 | 8.70 | % | 0.31 | 0 | 0 | 1.14 | 0.91 | 0.02 | -0.01 | 2/24/2026 3:59:55 PM EST | |||
| 29.00 | 5.80 | 9.80 | 7.80 | 6.44 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.16 | 0.88 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 3:59:55 PM EST |
| 30.00 | 4.90 | 8.60 | 6.75 | 5.27 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.02 | 0.84 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 3:59:55 PM EST |
| 31.00 | 4.10 | 7.30 | 5.70 | % | 0.18 | 0 | 0 | 0.86 | 0.80 | 0.04 | -0.02 | 2/24/2026 3:59:55 PM EST | |||
| 32.00 | 3.30 | 6.60 | 4.95 | % | 0.15 | 0 | 0 | 0.84 | 0.76 | 0.05 | -0.02 | 2/24/2026 3:59:55 PM EST | |||
| 33.00 | 4.20 | 4.80 | 4.50 | 4.70 | +2.38 | +102.59% | 0.14 | 9 | 20 | 0.52 | 0.71 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 34.00 | 3.70 | 4.20 | 3.95 | % | 0.12 | 0 | 0 | 0.54 | 0.65 | 0.05 | -0.02 | 2/24/2026 3:59:55 PM EST | |||
| 35.00 | 3.00 | 3.60 | 3.30 | 3.24 | +1.24 | +62.00% | 0.09 | 3 | 13 | 0.52 | 0.59 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 36.00 | 2.55 | 3.10 | 2.83 | 2.82 | +1.07 | +61.15% | 0.08 | 11 | 108 | 0.53 | 0.54 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 37.00 | 1.95 | 2.65 | 2.30 | 2.52 | +0.80 | +46.52% | 0.06 | 259 | 121 | 0.51 | 0.48 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 38.00 | 1.75 | 2.30 | 2.03 | 2.10 | +0.40 | +23.53% | 0.05 | 20 | 101 | 0.53 | 0.43 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 39.00 | 1.40 | 2.20 | 1.80 | 1.77 | +0.32 | +22.07% | 0.05 | 4 | 113 | 0.56 | 0.38 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 40.00 | 1.35 | 1.60 | 1.48 | 1.54 | +0.24 | +18.47% | 0.04 | 117 | 3,050 | 0.55 | 0.33 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 41.00 | 1.10 | 1.45 | 1.28 | 1.25 | +0.35 | +38.89% | 0.03 | 5 | 177 | 0.56 | 0.29 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 42.00 | 0.75 | 1.20 | 0.98 | 0.97 | % | 0.02 | 1 | 0 | 0.54 | 0.25 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 3:59:55 PM EST | |
| 45.00 | 0.50 | 0.95 | 0.73 | 0.70 | % | 0.02 | 4 | 0 | 0.59 | 0.16 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 3:59:55 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 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.63 | -0.02 | 0.01 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.54 | -0.03 | 0.01 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.46 | -0.04 | 0.01 | -0.01 | 2/24/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 2.45 | 1.23 | % | 0.05 | 0 | 0 | 1.39 | -0.05 | 0.01 | -0.01 | 2/24/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.55 | 1.28 | % | 0.05 | 0 | 0 | 1.32 | -0.07 | 0.02 | -0.01 | 2/24/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.65 | 1.33 | % | 0.05 | 0 | 0 | 1.25 | -0.09 | 0.02 | -0.01 | 2/24/2026 3:59:55 PM EST | |||
| 29.00 | 0.55 | 1.40 | 0.98 | % | 0.03 | 0 | 0 | 0.69 | -0.12 | 0.03 | -0.01 | 2/24/2026 3:59:55 PM EST | |||
| 30.00 | 0.60 | 1.25 | 0.93 | 0.80 | -0.10 | -11.12% | 0.03 | 10 | 41 | 0.60 | -0.16 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 31.00 | 0.80 | 1.25 | 1.03 | 1.00 | % | 0.03 | 1 | 0 | 0.56 | -0.20 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 3:59:55 PM EST | |
| 32.00 | 1.05 | 1.50 | 1.28 | 1.32 | -0.44 | -25.00% | 0.04 | 15 | 1 | 0.55 | -0.24 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 33.00 | 1.30 | 1.90 | 1.60 | 2.19 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.54 | -0.29 | 0.05 | -0.02 | 2/23/2026 | 2/24/2026 3:59:55 PM EST |
| 34.00 | 1.65 | 2.20 | 1.93 | 2.05 | -0.92 | -30.98% | 0.06 | 2 | 1 | 0.53 | -0.35 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 35.00 | 0.35 | 4.60 | 2.48 | % | 0.07 | 0 | 0 | 0.54 | -0.41 | 0.06 | -0.02 | 2/24/2026 3:59:55 PM EST | |||
| 36.00 | 0.95 | 5.10 | 3.03 | % | 0.08 | 0 | 0 | 0.55 | -0.46 | 0.06 | -0.02 | 2/24/2026 3:59:55 PM EST | |||
| 37.00 | 1.60 | 5.60 | 3.60 | 3.55 | % | 0.10 | 10 | 0 | 0.54 | -0.52 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 3:59:55 PM EST | |
| 38.00 | 2.15 | 6.30 | 4.23 | % | 0.11 | 0 | 0 | 0.93 | -0.57 | 0.05 | -0.02 | 2/24/2026 3:59:55 PM EST | |||
| 39.00 | 3.00 | 7.10 | 5.05 | % | 0.13 | 0 | 0 | 0.96 | -0.62 | 0.05 | -0.02 | 2/24/2026 3:59:55 PM EST | |||
| 40.00 | 3.60 | 7.80 | 5.70 | % | 0.14 | 0 | 0 | 0.96 | -0.67 | 0.05 | -0.02 | 2/24/2026 3:59:55 PM EST | |||
| 41.00 | 4.40 | 8.60 | 6.50 | % | 0.16 | 0 | 0 | 0.98 | -0.71 | 0.05 | -0.02 | 2/24/2026 3:59:55 PM EST | |||
| 42.00 | 5.20 | 9.40 | 7.30 | % | 0.17 | 0 | 0 | 1.00 | -0.75 | 0.04 | -0.02 | 2/24/2026 3:59:55 PM EST | |||
| 45.00 | 7.80 | 11.70 | 9.75 | % | 0.22 | 0 | 0 | 1.00 | -0.84 | 0.03 | -0.02 | 2/24/2026 3:59:55 PM EST |