Options Chain for FRONTLINE PLC COM (FRO) - $33.56 as of 3/30/2026 7:55:35 AM 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 | 12.40 | 15.00 | 13.70 | % | 0.68 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/30/2026 10:58:54 AM EST | |||
| 23.00 | 9.30 | 12.20 | 10.75 | 10.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 10:58:54 AM EST |
| 24.00 | 8.40 | 11.10 | 9.75 | % | 0.41 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.01 | 3/30/2026 10:58:54 AM EST | |||
| 25.00 | 7.30 | 10.10 | 8.70 | % | 0.35 | 0 | 0 | 1.43 | 0.98 | 0.01 | -0.01 | 3/30/2026 10:58:54 AM EST | |||
| 26.00 | 6.30 | 9.40 | 7.85 | 8.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.47 | 0.97 | 0.01 | -0.01 | 3/27/2026 | 3/30/2026 10:58:54 AM EST |
| 27.00 | 5.60 | 7.90 | 6.75 | 6.91 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.06 | 0.96 | 0.02 | -0.02 | 3/27/2026 | 3/30/2026 10:58:54 AM EST |
| 28.00 | 5.20 | 6.70 | 5.95 | 7.65 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.82 | 0.92 | 0.03 | -0.03 | 3/24/2026 | 3/30/2026 10:58:54 AM EST |
| 29.00 | 4.30 | 5.90 | 5.10 | 6.70 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.83 | 0.89 | 0.04 | -0.03 | 3/24/2026 | 3/30/2026 10:58:54 AM EST |
| 30.00 | 4.00 | 5.50 | 4.75 | 4.19 | 0.00 | 0.00% | 0.16 | 0 | 90 | 1.03 | 0.84 | 0.05 | -0.04 | 3/27/2026 | 3/30/2026 10:58:54 AM EST |
| 31.00 | 2.85 | 4.20 | 3.53 | 3.50 | +0.10 | +2.95% | 0.11 | 6 | 199 | 0.74 | 0.79 | 0.06 | -0.04 | 3/30/2026 | 3/30/2026 10:58:54 AM EST |
| 32.00 | 3.00 | 3.30 | 3.15 | 3.17 | +0.78 | +32.64% | 0.10 | 39 | 430 | 0.60 | 0.72 | 0.07 | -0.05 | 3/30/2026 | 3/30/2026 10:58:54 AM EST |
| 33.00 | 2.40 | 2.70 | 2.55 | 2.40 | +0.10 | +4.35% | 0.08 | 1 | 420 | 0.61 | 0.64 | 0.08 | -0.05 | 3/30/2026 | 3/30/2026 10:58:54 AM EST |
| 34.00 | 1.80 | 2.00 | 1.90 | 1.90 | +0.18 | +10.47% | 0.06 | 59 | 1,309 | 0.59 | 0.56 | 0.09 | -0.05 | 3/30/2026 | 3/30/2026 10:58:54 AM EST |
| 35.00 | 1.40 | 1.55 | 1.48 | 1.55 | +0.28 | +22.05% | 0.04 | 1,592 | 3,613 | 0.62 | 0.47 | 0.09 | -0.05 | 3/30/2026 | 3/30/2026 10:58:54 AM EST |
| 36.00 | 1.05 | 1.20 | 1.13 | 1.17 | +0.20 | +20.62% | 0.03 | 63 | 995 | 0.60 | 0.39 | 0.08 | -0.05 | 3/30/2026 | 3/30/2026 10:58:54 AM EST |
| 37.00 | 0.75 | 0.95 | 0.85 | 0.70 | -0.09 | -11.40% | 0.02 | 9 | 3,051 | 0.60 | 0.32 | 0.08 | -0.05 | 3/30/2026 | 3/30/2026 10:58:54 AM EST |
| 38.00 | 0.55 | 0.75 | 0.65 | 0.65 | +0.10 | +18.19% | 0.02 | 5 | 659 | 0.61 | 0.26 | 0.07 | -0.04 | 3/30/2026 | 3/30/2026 10:58:54 AM EST |
| 39.00 | 0.40 | 0.55 | 0.48 | 0.35 | -0.15 | -30.00% | 0.01 | 35 | 715 | 0.62 | 0.21 | 0.06 | -0.04 | 3/30/2026 | 3/30/2026 10:58:54 AM EST |
| 40.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.05 | +16.67% | 0.01 | 23 | 8,107 | 0.64 | 0.17 | 0.05 | -0.04 | 3/30/2026 | 3/30/2026 10:58:54 AM EST |
| 41.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.03 | +10.35% | 0.01 | 2 | 1,158 | 0.67 | 0.14 | 0.04 | -0.03 | 3/30/2026 | 3/30/2026 10:58:54 AM EST |
| 42.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.72 | 0.11 | 0.04 | -0.03 | 3/27/2026 | 3/30/2026 10:58:54 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.02 | 0.07 | 0.03 | -0.02 | 3/26/2026 | 3/30/2026 10:58:54 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.09 | 0.05 | 0.02 | -0.01 | 3/9/2026 | 3/30/2026 10:58:54 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.15 | 0.03 | 0.02 | -0.01 | 3/27/2026 | 3/30/2026 10:58:54 AM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.03 | 0.01 | -0.01 | 3/23/2026 | 3/30/2026 10:58:54 AM 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 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/30/2026 10:58:54 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/30/2026 10:58:54 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.54 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/30/2026 10:58:54 AM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.10 | +66.67% | 0.01 | 1 | 113 | 1.02 | -0.02 | 0.01 | -0.01 | 3/30/2026 | 3/30/2026 10:58:54 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.28 | -0.03 | 0.01 | -0.01 | 3/27/2026 | 3/30/2026 10:58:54 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 258 | 1.16 | -0.04 | 0.02 | -0.02 | 3/27/2026 | 3/30/2026 10:58:54 AM EST |
| 28.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.12 | -44.45% | 0.01 | 1 | 613 | 0.69 | -0.08 | 0.03 | -0.03 | 3/30/2026 | 3/30/2026 10:58:54 AM EST |
| 29.00 | 0.20 | 0.55 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.71 | -0.11 | 0.04 | -0.03 | 3/26/2026 | 3/30/2026 10:58:54 AM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.55 | -0.02 | -3.51% | 0.01 | 4 | 782 | 0.63 | -0.16 | 0.05 | -0.04 | 3/30/2026 | 3/30/2026 10:58:54 AM EST |
| 31.00 | 0.55 | 0.65 | 0.60 | 0.80 | +0.05 | +6.67% | 0.02 | 6 | 301 | 0.62 | -0.21 | 0.06 | -0.04 | 3/30/2026 | 3/30/2026 10:58:54 AM EST |
| 32.00 | 0.75 | 0.90 | 0.83 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 312 | 0.59 | -0.28 | 0.07 | -0.05 | 3/27/2026 | 3/30/2026 10:58:54 AM EST |
| 33.00 | 1.15 | 1.30 | 1.23 | 1.25 | -0.33 | -20.89% | 0.04 | 3 | 274 | 0.62 | -0.36 | 0.08 | -0.05 | 3/30/2026 | 3/30/2026 10:58:54 AM EST |
| 34.00 | 1.55 | 1.80 | 1.68 | 1.70 | -0.22 | -11.46% | 0.05 | 12 | 127 | 0.60 | -0.44 | 0.09 | -0.05 | 3/30/2026 | 3/30/2026 10:58:54 AM EST |
| 35.00 | 1.95 | 2.35 | 2.15 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 130 | 0.58 | -0.53 | 0.09 | -0.05 | 3/26/2026 | 3/30/2026 10:58:54 AM EST |
| 36.00 | 2.70 | 3.00 | 2.85 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.60 | -0.61 | 0.08 | -0.05 | 3/27/2026 | 3/30/2026 10:58:54 AM EST |
| 37.00 | 3.40 | 3.80 | 3.60 | 2.95 | 0.00 | 0.00% | 0.10 | 0 | 308 | 0.63 | -0.68 | 0.08 | -0.05 | 3/24/2026 | 3/30/2026 10:58:54 AM EST |
| 38.00 | 4.20 | 4.60 | 4.40 | 5.23 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.65 | -0.74 | 0.07 | -0.04 | 3/27/2026 | 3/30/2026 10:58:54 AM EST |
| 39.00 | 4.80 | 6.70 | 5.75 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.81 | -0.79 | 0.06 | -0.04 | 3/12/2026 | 3/30/2026 10:58:54 AM EST |
| 40.00 | 5.20 | 7.60 | 6.40 | 5.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.27 | -0.83 | 0.05 | -0.04 | 3/25/2026 | 3/30/2026 10:58:54 AM EST |
| 41.00 | 6.50 | 8.60 | 7.55 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.35 | -0.86 | 0.04 | -0.03 | 3/23/2026 | 3/30/2026 10:58:54 AM EST |
| 42.00 | 7.20 | 9.70 | 8.45 | 8.90 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.47 | -0.89 | 0.04 | -0.03 | 3/23/2026 | 3/30/2026 10:58:54 AM EST |
| 43.00 | 7.90 | 10.20 | 9.05 | 10.00 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.36 | -0.93 | 0.03 | -0.02 | 3/23/2026 | 3/30/2026 10:58:54 AM EST |
| 44.00 | 8.90 | 11.80 | 10.35 | 10.80 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.66 | -0.95 | 0.02 | -0.01 | 3/23/2026 | 3/30/2026 10:58:54 AM EST |
| 45.00 | 10.20 | 12.90 | 11.55 | 11.95 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.77 | -0.97 | 0.02 | -0.01 | 3/23/2026 | 3/30/2026 10:58:54 AM EST |
| 46.00 | 11.00 | 13.90 | 12.45 | 13.20 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.84 | -0.97 | 0.01 | -0.01 | 3/23/2026 | 3/30/2026 10:58:54 AM EST |