Options Chain for FRONTLINE PLC COM (FRO) - $35.44 as of 3/24/2026 9:14:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 20.10 | 23.50 | 21.80 | % | 1.56 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 15.00 | 19.10 | 22.50 | 20.80 | 17.93 | 0.00 | 0.00% | 1.39 | 0 | 17 | 2.57 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 3:59:59 PM EST |
| 16.00 | 18.10 | 21.50 | 19.80 | 17.40 | 0.00 | 0.00% | 1.24 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/24/2026 3:59:59 PM EST |
| 17.00 | 17.10 | 20.50 | 18.80 | 16.40 | 0.00 | 0.00% | 1.11 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/24/2026 3:59:59 PM EST |
| 18.00 | 16.20 | 19.50 | 17.85 | 15.30 | 0.00 | 0.00% | 0.99 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/24/2026 3:59:59 PM EST |
| 19.00 | 15.20 | 17.90 | 16.55 | 14.34 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/24/2026 3:59:59 PM EST |
| 20.00 | 14.20 | 17.50 | 15.85 | 14.02 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.86 | 0.99 | 0.00 | 0.00 | 3/11/2026 | 3/24/2026 3:59:59 PM EST |
| 21.00 | 13.20 | 15.80 | 14.50 | 12.80 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 3/11/2026 | 3/24/2026 3:59:59 PM EST |
| 22.00 | 12.30 | 14.60 | 13.45 | 8.40 | 0.00 | 0.00% | 0.61 | 0 | 20 | 1.30 | 0.99 | 0.00 | -0.01 | 3/13/2026 | 3/24/2026 3:59:59 PM EST |
| 23.00 | 11.40 | 13.30 | 12.35 | 11.00 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.09 | 0.98 | 0.01 | -0.01 | 3/11/2026 | 3/24/2026 3:59:59 PM EST |
| 24.00 | 10.40 | 12.50 | 11.45 | 7.78 | 0.00 | 0.00% | 0.48 | 0 | 163 | 1.08 | 0.97 | 0.01 | -0.01 | 3/16/2026 | 3/24/2026 3:59:59 PM EST |
| 25.00 | 9.50 | 11.20 | 10.35 | 8.30 | 0.00 | 0.00% | 0.41 | 0 | 166 | 0.89 | 0.95 | 0.01 | -0.01 | 3/18/2026 | 3/24/2026 3:59:59 PM EST |
| 26.00 | 8.60 | 10.40 | 9.50 | 7.30 | 0.00 | 0.00% | 0.37 | 0 | 8 | 0.88 | 0.93 | 0.02 | -0.01 | 3/11/2026 | 3/24/2026 3:59:59 PM EST |
| 27.00 | 8.40 | 9.30 | 8.85 | 6.00 | 0.00 | 0.00% | 0.33 | 0 | 362 | 0.77 | 0.91 | 0.02 | -0.02 | 3/19/2026 | 3/24/2026 3:59:59 PM EST |
| 28.00 | 7.60 | 8.30 | 7.95 | 5.60 | 0.00 | 0.00% | 0.28 | 0 | 145 | 0.50 | 0.88 | 0.03 | -0.02 | 3/20/2026 | 3/24/2026 3:59:59 PM EST |
| 29.00 | 6.00 | 7.60 | 6.80 | 5.05 | 0.00 | 0.00% | 0.23 | 0 | 89 | 0.71 | 0.85 | 0.03 | -0.02 | 3/19/2026 | 3/24/2026 3:59:59 PM EST |
| 30.00 | 6.20 | 6.70 | 6.45 | 6.40 | +1.40 | +28.00% | 0.21 | 251 | 1,055 | 0.56 | 0.81 | 0.03 | -0.02 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 31.00 | 5.20 | 6.00 | 5.60 | 5.00 | +0.65 | +14.95% | 0.18 | 1 | 241 | 0.53 | 0.77 | 0.04 | -0.03 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 32.00 | 4.80 | 5.10 | 4.95 | 5.08 | +1.27 | +33.34% | 0.15 | 10 | 157 | 0.53 | 0.73 | 0.04 | -0.03 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 33.00 | 4.10 | 4.70 | 4.40 | 4.40 | +1.05 | +31.35% | 0.13 | 410 | 514 | 0.56 | 0.68 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 34.00 | 3.30 | 4.10 | 3.70 | 3.77 | +0.97 | +34.65% | 0.11 | 218 | 309 | 0.53 | 0.63 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 35.00 | 3.00 | 3.40 | 3.20 | 3.20 | +1.05 | +48.84% | 0.09 | 245 | 1,039 | 0.54 | 0.58 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 36.00 | 2.60 | 2.95 | 2.78 | 2.73 | +0.68 | +33.18% | 0.08 | 555 | 881 | 0.55 | 0.53 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 37.00 | 2.20 | 2.50 | 2.35 | 2.40 | +0.75 | +45.46% | 0.06 | 200 | 348 | 0.54 | 0.47 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 38.00 | 1.70 | 2.20 | 1.95 | 2.00 | +0.60 | +42.86% | 0.05 | 11 | 209 | 0.54 | 0.42 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 39.00 | 1.40 | 2.00 | 1.70 | 1.65 | +0.55 | +50.00% | 0.04 | 53 | 101 | 0.55 | 0.37 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 40.00 | 1.20 | 1.50 | 1.35 | 1.40 | +0.45 | +47.37% | 0.03 | 173 | 5,857 | 0.53 | 0.33 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 41.00 | 1.10 | 1.45 | 1.28 | 1.10 | +0.45 | +69.24% | 0.03 | 1 | 104 | 0.57 | 0.29 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 42.00 | 0.85 | 1.15 | 1.00 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 636 | 0.55 | 0.25 | 0.04 | -0.02 | 3/16/2026 | 3/24/2026 3:59:59 PM EST |
| 43.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.27 | -24.11% | 0.02 | 1 | 59 | 0.56 | 0.22 | 0.04 | -0.02 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 0.90 | 0.45 | 0.75 | +0.33 | +78.58% | 0.01 | 3 | 46 | 0.62 | 0.19 | 0.04 | -0.02 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 45.00 | 0.50 | 0.75 | 0.63 | 0.60 | +0.17 | +39.54% | 0.01 | 69 | 540 | 0.57 | 0.17 | 0.03 | -0.02 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 50.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 7 | 168 | 0.59 | 0.09 | 0.02 | -0.01 | 3/24/2026 | 3/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 270 | 1.82 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/24/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.70 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/24/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/24/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.51 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/24/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.95 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.50 | -90.91% | 0.01 | 10 | 119 | 1.13 | -0.01 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,004 | 1.21 | -0.01 | 0.00 | -0.01 | 3/6/2026 | 3/24/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.80 | 0.40 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 113 | 1.15 | -0.01 | 0.00 | -0.01 | 3/13/2026 | 3/24/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.80 | 0.40 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.06 | -0.02 | 0.01 | -0.01 | 3/16/2026 | 3/24/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 899 | 1.04 | -0.03 | 0.01 | -0.01 | 3/19/2026 | 3/24/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 137 | 0.89 | -0.05 | 0.01 | -0.01 | 3/13/2026 | 3/24/2026 3:59:59 PM EST |
| 26.00 | 0.25 | 0.45 | 0.35 | 0.29 | -0.08 | -21.63% | 0.01 | 6 | 101 | 0.65 | -0.07 | 0.02 | -0.01 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 27.00 | 0.25 | 0.55 | 0.40 | 0.37 | -0.08 | -17.78% | 0.01 | 3 | 31 | 0.61 | -0.09 | 0.02 | -0.02 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 28.00 | 0.50 | 0.65 | 0.58 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1,725 | 0.62 | -0.12 | 0.03 | -0.02 | 3/23/2026 | 3/24/2026 3:59:59 PM EST |
| 29.00 | 0.50 | 0.95 | 0.73 | 0.68 | -0.23 | -25.28% | 0.03 | 3 | 18 | 0.60 | -0.15 | 0.03 | -0.02 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 30.00 | 0.80 | 1.20 | 1.00 | 0.85 | -0.66 | -43.71% | 0.03 | 9 | 221 | 0.62 | -0.19 | 0.03 | -0.02 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 31.00 | 0.95 | 1.35 | 1.15 | 1.15 | -0.32 | -21.77% | 0.04 | 33 | 128 | 0.58 | -0.23 | 0.04 | -0.03 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 32.00 | 1.30 | 1.75 | 1.53 | 1.35 | -0.35 | -20.59% | 0.05 | 11 | 93 | 0.59 | -0.27 | 0.04 | -0.03 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 33.00 | 1.60 | 2.05 | 1.83 | 2.42 | 0.00 | 0.00% | 0.06 | 0 | 429 | 0.58 | -0.32 | 0.05 | -0.03 | 3/23/2026 | 3/24/2026 3:59:59 PM EST |
| 34.00 | 2.00 | 2.35 | 2.18 | 2.22 | -1.44 | -39.35% | 0.06 | 5 | 1,344 | 0.56 | -0.37 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 35.00 | 2.50 | 2.85 | 2.68 | 2.70 | -0.70 | -20.59% | 0.08 | 12 | 692 | 0.57 | -0.42 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 36.00 | 2.95 | 3.60 | 3.28 | 4.06 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.58 | -0.47 | 0.05 | -0.03 | 3/23/2026 | 3/24/2026 3:59:59 PM EST |
| 37.00 | 3.50 | 4.20 | 3.85 | 5.59 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.58 | -0.53 | 0.05 | -0.03 | 3/19/2026 | 3/24/2026 3:59:59 PM EST |
| 38.00 | 4.20 | 4.80 | 4.50 | 7.45 | 0.00 | 0.00% | 0.12 | 0 | 199 | 0.58 | -0.58 | 0.05 | -0.03 | 3/16/2026 | 3/24/2026 3:59:59 PM EST |
| 39.00 | 4.90 | 5.50 | 5.20 | % | 0.13 | 0 | 0 | 0.59 | -0.63 | 0.05 | -0.03 | 3/24/2026 3:59:59 PM EST | |||
| 40.00 | 5.50 | 6.30 | 5.90 | 9.69 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.58 | -0.67 | 0.05 | -0.03 | 3/16/2026 | 3/24/2026 3:59:59 PM EST |
| 41.00 | 6.40 | 7.00 | 6.70 | 8.77 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.59 | -0.71 | 0.05 | -0.03 | 3/19/2026 | 3/24/2026 3:59:59 PM EST |
| 42.00 | 6.80 | 8.70 | 7.75 | % | 0.18 | 0 | 0 | 0.61 | -0.75 | 0.04 | -0.02 | 3/24/2026 3:59:59 PM EST | |||
| 43.00 | 7.30 | 9.60 | 8.45 | % | 0.20 | 0 | 0 | 0.86 | -0.78 | 0.04 | -0.02 | 3/24/2026 3:59:59 PM EST | |||
| 44.00 | 8.40 | 10.60 | 9.50 | % | 0.22 | 0 | 0 | 0.90 | -0.81 | 0.04 | -0.02 | 3/24/2026 3:59:59 PM EST | |||
| 45.00 | 9.50 | 11.70 | 10.60 | 10.31 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.97 | -0.83 | 0.03 | -0.02 | 2/25/2026 | 3/24/2026 3:59:59 PM EST |
| 50.00 | 13.70 | 16.10 | 14.90 | % | 0.30 | 0 | 0 | 1.03 | -0.91 | 0.02 | -0.01 | 3/24/2026 3:59:59 PM EST |