Options Chain for FRONTLINE PLC COM (FRO) - $38.12 as of 5/8/2026 2:36:29 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 | 24.40 | 26.70 | 25.55 | % | 1.82 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 15.00 | 23.40 | 25.70 | 24.55 | % | 1.64 | 0 | 17 | 6.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 16.00 | 22.30 | 24.80 | 23.55 | % | 1.47 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 17.00 | 21.30 | 23.50 | 22.40 | % | 1.32 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 18.00 | 20.10 | 22.70 | 21.40 | % | 1.19 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 19.00 | 19.30 | 21.50 | 20.40 | % | 1.07 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 20.00 | 18.10 | 21.00 | 19.55 | % | 0.98 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 21.00 | 17.30 | 19.80 | 18.55 | % | 0.88 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 22.00 | 16.30 | 18.40 | 17.35 | % | 0.79 | 0 | 20 | 3.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 23.00 | 15.30 | 17.70 | 16.50 | 13.90 | 0.00 | 0.00% | 0.72 | 0 | 10 | 3.79 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 3:59:47 PM EST |
| 24.00 | 14.30 | 16.10 | 15.20 | 14.92 | 0.00 | 0.00% | 0.63 | 0 | 129 | 2.88 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:47 PM EST |
| 25.00 | 13.30 | 15.10 | 14.20 | 13.51 | 0.00 | 0.00% | 0.57 | 0 | 128 | 2.69 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:47 PM EST |
| 26.00 | 12.20 | 14.60 | 13.40 | 9.60 | 0.00 | 0.00% | 0.52 | 0 | 8 | 3.03 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:47 PM EST |
| 27.00 | 11.40 | 13.20 | 12.30 | 7.04 | 0.00 | 0.00% | 0.46 | 0 | 334 | 2.44 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:47 PM EST |
| 28.00 | 11.20 | 11.80 | 11.50 | 8.20 | 0.00 | 0.00% | 0.41 | 0 | 139 | 1.80 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:47 PM EST |
| 29.00 | 9.30 | 12.20 | 10.75 | 7.10 | 0.00 | 0.00% | 0.37 | 0 | 87 | 2.91 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:47 PM EST |
| 30.00 | 8.30 | 9.70 | 9.00 | 8.20 | 0.00 | 0.00% | 0.30 | 0 | 1,198 | 1.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:47 PM EST |
| 31.00 | 8.10 | 8.70 | 8.40 | 8.44 | +2.43 | +40.44% | 0.27 | 1 | 250 | 1.24 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 32.00 | 7.00 | 7.70 | 7.35 | 4.80 | 0.00 | 0.00% | 0.23 | 0 | 160 | 1.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:47 PM EST |
| 33.00 | 5.90 | 6.70 | 6.30 | 6.20 | +0.82 | +15.25% | 0.19 | 9 | 515 | 0.98 | 0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 34.00 | 5.20 | 5.70 | 5.45 | 5.50 | +1.04 | +23.32% | 0.16 | 103 | 669 | 0.85 | 0.98 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 35.00 | 4.20 | 4.80 | 4.50 | 4.60 | +1.13 | +32.57% | 0.13 | 24 | 1,129 | 0.82 | 0.94 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 36.00 | 3.40 | 3.80 | 3.60 | 3.30 | +0.78 | +30.96% | 0.10 | 67 | 1,929 | 0.68 | 0.89 | 0.06 | -0.04 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 37.00 | 2.50 | 2.80 | 2.65 | 2.80 | +0.92 | +48.94% | 0.07 | 916 | 4,050 | 0.36 | 0.82 | 0.09 | -0.06 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 38.00 | 1.90 | 2.15 | 2.03 | 2.00 | +0.70 | +53.85% | 0.05 | 462 | 2,930 | 0.52 | 0.71 | 0.12 | -0.07 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 39.00 | 1.35 | 1.50 | 1.43 | 1.42 | +0.57 | +67.06% | 0.04 | 66 | 1,000 | 0.53 | 0.58 | 0.14 | -0.08 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 40.00 | 0.90 | 1.00 | 0.95 | 0.90 | +0.35 | +63.64% | 0.02 | 691 | 6,752 | 0.53 | 0.45 | 0.14 | -0.08 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 41.00 | 0.55 | 0.65 | 0.60 | 0.52 | +0.12 | +30.00% | 0.01 | 4 | 410 | 0.54 | 0.32 | 0.12 | -0.07 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 42.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.07 | +25.00% | 0.01 | 310 | 986 | 0.54 | 0.22 | 0.10 | -0.06 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 43.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.05 | +33.34% | 0.01 | 23 | 146 | 0.56 | 0.14 | 0.07 | -0.05 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 44.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.63 | 0.09 | 0.05 | -0.04 | 4/28/2026 | 5/8/2026 3:59:47 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 421 | 0.61 | 0.05 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.48 | 0.02 | 0.02 | -0.01 | 5/8/2026 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.87 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:47 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 270 | 7.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 14 | 7.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 11 | 6.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.06 | 0 | 40 | 6.24 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 529 | 3.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.05 | 0 | 119 | 5.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 1,004 | 5.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 113 | 3.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:47 PM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 902 | 3.34 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 139 | 3.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 113 | 3.51 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 3:59:47 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:47 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,153 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:47 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.13 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 528 | 1.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:47 PM EST |
| 31.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,475 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:47 PM EST |
| 32.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 23 | 365 | 0.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.90 | -0.01 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:47 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 36 | 2,094 | 0.78 | -0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.16 | -0.10 | -38.47% | 0.00 | 8 | 1,175 | 0.62 | -0.06 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 36.00 | 0.10 | 0.30 | 0.20 | 0.24 | -0.26 | -52.00% | 0.01 | 22 | 670 | 0.58 | -0.11 | 0.06 | -0.04 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 37.00 | 0.25 | 0.40 | 0.33 | 0.45 | -0.23 | -33.83% | 0.01 | 33 | 113 | 0.56 | -0.18 | 0.09 | -0.06 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 38.00 | 0.50 | 0.60 | 0.55 | 0.70 | -0.45 | -39.13% | 0.01 | 28 | 397 | 0.54 | -0.29 | 0.12 | -0.07 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 39.00 | 0.85 | 1.00 | 0.93 | 1.02 | -2.48 | -70.86% | 0.02 | 88 | 13 | 0.54 | -0.42 | 0.14 | -0.08 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 40.00 | 1.35 | 1.50 | 1.43 | 1.60 | -0.76 | -32.21% | 0.04 | 3 | 20 | 0.53 | -0.55 | 0.14 | -0.08 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 41.00 | 1.90 | 2.20 | 2.05 | 2.25 | % | 0.05 | 10 | 10 | 0.51 | -0.68 | 0.12 | -0.07 | 5/8/2026 | 5/8/2026 3:59:47 PM EST | |
| 42.00 | 2.45 | 4.10 | 3.28 | % | 0.08 | 0 | 0 | 1.18 | -0.78 | 0.10 | -0.06 | 5/8/2026 3:59:47 PM EST | |||
| 43.00 | 3.30 | 4.90 | 4.10 | % | 0.10 | 0 | 0 | 1.23 | -0.86 | 0.07 | -0.05 | 5/8/2026 3:59:47 PM EST | |||
| 44.00 | 4.20 | 5.90 | 5.05 | % | 0.11 | 0 | 0 | 1.37 | -0.91 | 0.05 | -0.04 | 5/8/2026 3:59:47 PM EST | |||
| 45.00 | 4.70 | 6.90 | 5.80 | % | 0.13 | 0 | 9 | 1.49 | -0.95 | 0.03 | -0.02 | 5/8/2026 3:59:47 PM EST | |||
| 46.00 | 6.20 | 7.90 | 7.05 | % | 0.15 | 0 | 0 | 1.61 | -0.98 | 0.02 | -0.01 | 5/8/2026 3:59:47 PM EST | |||
| 50.00 | 10.10 | 11.90 | 11.00 | % | 0.22 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST |