Options Chain for FRONTLINE PLC COM (FRO) - $33.50 as of 3/11/2026 9:05:39 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 | 18.30 | 21.50 | 19.90 | % | 1.42 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:00 PM EST | |||
| 15.00 | 17.40 | 20.50 | 18.95 | % | 1.26 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:00 PM EST | |||
| 16.00 | 16.30 | 19.50 | 17.90 | 17.40 | +9.90 | +132.00% | 1.12 | 2 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 17.00 | 15.30 | 18.50 | 16.90 | 16.40 | +9.70 | +144.78% | 0.99 | 2 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 18.00 | 14.50 | 17.50 | 16.00 | 15.30 | +9.30 | +155.00% | 0.89 | 8 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 19.00 | 13.50 | 16.50 | 15.00 | 14.34 | +9.14 | +175.77% | 0.79 | 13 | 4 | 1.87 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 20.00 | 12.40 | 14.90 | 13.65 | 14.02 | +0.52 | +3.86% | 0.68 | 2,780 | 85 | 1.55 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 21.00 | 10.90 | 13.90 | 12.40 | 12.80 | -1.87 | -12.75% | 0.59 | 6,280 | 248 | 1.45 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 22.00 | 10.40 | 12.70 | 11.55 | 12.40 | -2.10 | -14.49% | 0.53 | 2,360 | 87 | 1.28 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 23.00 | 9.60 | 11.90 | 10.75 | 11.00 | -2.45 | -18.22% | 0.47 | 395 | 37 | 1.25 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 24.00 | 8.30 | 10.70 | 9.50 | 10.50 | -1.42 | -11.92% | 0.40 | 10,250 | 275 | 1.10 | 1.00 | 0.01 | 0.00 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 25.00 | 7.90 | 8.70 | 8.30 | 8.51 | -2.06 | -19.49% | 0.33 | 10,792 | 372 | 0.70 | 0.96 | 0.03 | 0.00 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 26.00 | 6.30 | 8.70 | 7.50 | 7.30 | -0.47 | -6.05% | 0.29 | 560 | 83 | 0.93 | 0.87 | 0.03 | -0.01 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 27.00 | 5.80 | 8.40 | 7.10 | 7.50 | -1.40 | -15.73% | 0.26 | 1,000 | 212 | 1.01 | 0.86 | 0.04 | -0.01 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 28.00 | 5.40 | 6.00 | 5.70 | 8.94 | 0.00 | 0.00% | 0.20 | 0 | 141 | 0.58 | 0.81 | 0.05 | -0.01 | 3/3/2026 | 3/11/2026 4:00:00 PM EST |
| 29.00 | 4.80 | 5.20 | 5.00 | 7.28 | 0.00 | 0.00% | 0.17 | 0 | 92 | 0.51 | 0.76 | 0.05 | -0.01 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 30.00 | 4.00 | 4.60 | 4.30 | 4.40 | -2.10 | -32.31% | 0.14 | 3 | 1,612 | 0.51 | 0.70 | 0.05 | -0.01 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 31.00 | 3.50 | 4.00 | 3.75 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 195 | 0.52 | 0.64 | 0.05 | -0.02 | 3/9/2026 | 3/11/2026 4:00:00 PM EST |
| 32.00 | 3.00 | 3.60 | 3.30 | 3.50 | -1.50 | -30.00% | 0.10 | 6 | 83 | 0.54 | 0.59 | 0.06 | -0.02 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 33.00 | 2.55 | 3.00 | 2.78 | 2.85 | -1.05 | -26.93% | 0.08 | 3 | 39 | 0.53 | 0.53 | 0.06 | -0.02 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 34.00 | 2.10 | 2.65 | 2.38 | 2.50 | -1.40 | -35.90% | 0.07 | 48 | 212 | 0.53 | 0.47 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 35.00 | 2.00 | 2.20 | 2.10 | 2.10 | -0.80 | -27.59% | 0.06 | 114 | 752 | 0.55 | 0.42 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 36.00 | 1.70 | 2.05 | 1.88 | 1.75 | -0.79 | -31.11% | 0.05 | 36 | 538 | 0.57 | 0.38 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 37.00 | 1.40 | 1.75 | 1.58 | 1.70 | -0.05 | -2.86% | 0.04 | 1 | 317 | 0.57 | 0.33 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 38.00 | 1.15 | 1.45 | 1.30 | 1.30 | -0.85 | -39.54% | 0.03 | 5 | 165 | 0.56 | 0.29 | 0.04 | -0.02 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 39.00 | 0.85 | 1.30 | 1.08 | 1.55 | -0.59 | -27.57% | 0.03 | 2 | 112 | 0.56 | 0.26 | 0.04 | -0.02 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 40.00 | 0.90 | 1.15 | 1.03 | 1.00 | -0.40 | -28.58% | 0.03 | 1,587 | 3,630 | 0.59 | 0.23 | 0.04 | -0.02 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 41.00 | 0.70 | 0.90 | 0.80 | 0.90 | -0.50 | -35.72% | 0.02 | 3 | 91 | 0.57 | 0.20 | 0.04 | -0.02 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 42.00 | 0.55 | 0.90 | 0.73 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 634 | 0.58 | 0.18 | 0.03 | -0.01 | 3/9/2026 | 3/11/2026 4:00:00 PM EST |
| 43.00 | 0.55 | 0.85 | 0.70 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.61 | 0.16 | 0.03 | -0.01 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 44.00 | 0.40 | 0.85 | 0.63 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.62 | 0.14 | 0.03 | -0.01 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 45.00 | 0.40 | 0.70 | 0.55 | 0.50 | -0.40 | -44.45% | 0.01 | 25 | 491 | 0.63 | 0.12 | 0.02 | -0.01 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 50.00 | 0.20 | 0.45 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.67 | 0.07 | 0.01 | -0.01 | 3/10/2026 | 3/11/2026 4:00:00 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 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 270 | 1.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/11/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.52 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/11/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/11/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 39 | 1.40 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/11/2026 4:00:00 PM EST |
| 19.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 527 | 0.74 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 119 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/11/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,004 | 0.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.73 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.90 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/11/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 906 | 0.90 | 0.00 | 0.01 | 0.00 | 3/3/2026 | 3/11/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 127 | 0.82 | -0.04 | 0.03 | 0.00 | 3/6/2026 | 3/11/2026 4:00:00 PM EST |
| 26.00 | 0.55 | 0.80 | 0.68 | 0.55 | -0.15 | -21.43% | 0.03 | 13 | 71 | 0.56 | -0.13 | 0.03 | -0.01 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 27.00 | 0.70 | 0.95 | 0.83 | 0.85 | -0.10 | -10.53% | 0.03 | 6 | 10 | 0.55 | -0.14 | 0.04 | -0.01 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 28.00 | 0.95 | 1.25 | 1.10 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 1,626 | 0.55 | -0.19 | 0.05 | -0.01 | 3/9/2026 | 3/11/2026 4:00:00 PM EST |
| 29.00 | 1.30 | 1.65 | 1.48 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.56 | -0.24 | 0.05 | -0.01 | 3/9/2026 | 3/11/2026 4:00:00 PM EST |
| 30.00 | 1.50 | 1.90 | 1.70 | 1.71 | +0.36 | +26.67% | 0.06 | 6 | 128 | 0.53 | -0.30 | 0.05 | -0.01 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 31.00 | 1.90 | 2.30 | 2.10 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.53 | -0.36 | 0.05 | -0.02 | 3/6/2026 | 3/11/2026 4:00:00 PM EST |
| 32.00 | 2.35 | 2.90 | 2.63 | 2.35 | +0.50 | +27.03% | 0.08 | 3 | 29 | 0.54 | -0.41 | 0.06 | -0.02 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 33.00 | 2.95 | 3.40 | 3.18 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 327 | 0.54 | -0.47 | 0.06 | -0.02 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 34.00 | 3.60 | 4.00 | 3.80 | 3.40 | +0.36 | +11.85% | 0.11 | 1 | 1,337 | 0.54 | -0.53 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 35.00 | 4.30 | 4.70 | 4.50 | 4.47 | +1.18 | +35.87% | 0.13 | 357 | 821 | 0.56 | -0.58 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 36.00 | 4.90 | 5.40 | 5.15 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.55 | -0.62 | 0.05 | -0.02 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 37.00 | 5.50 | 6.10 | 5.80 | 5.40 | +1.00 | +22.73% | 0.16 | 2 | 18 | 0.54 | -0.67 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 38.00 | 6.40 | 6.90 | 6.65 | 6.45 | +0.34 | +5.57% | 0.18 | 200 | 274 | 0.55 | -0.71 | 0.04 | -0.02 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 39.00 | 7.10 | 7.80 | 7.45 | % | 0.19 | 0 | 0 | 0.55 | -0.74 | 0.04 | -0.02 | 3/11/2026 4:00:00 PM EST | |||
| 40.00 | 6.70 | 8.80 | 7.75 | 6.70 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.67 | -0.77 | 0.04 | -0.02 | 3/3/2026 | 3/11/2026 4:00:00 PM EST |
| 41.00 | 7.40 | 9.60 | 8.50 | 7.80 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.67 | -0.80 | 0.04 | -0.02 | 3/5/2026 | 3/11/2026 4:00:00 PM EST |
| 42.00 | 8.30 | 10.50 | 9.40 | % | 0.22 | 0 | 0 | 0.69 | -0.82 | 0.03 | -0.01 | 3/11/2026 4:00:00 PM EST | |||
| 43.00 | 9.70 | 13.00 | 11.35 | % | 0.26 | 0 | 0 | 1.05 | -0.84 | 0.03 | -0.01 | 3/11/2026 4:00:00 PM EST | |||
| 44.00 | 9.90 | 13.00 | 11.45 | % | 0.26 | 0 | 0 | 0.88 | -0.86 | 0.03 | -0.01 | 3/11/2026 4:00:00 PM EST | |||
| 45.00 | 10.90 | 13.90 | 12.40 | 10.31 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.89 | -0.88 | 0.02 | -0.01 | 2/25/2026 | 3/11/2026 4:00:00 PM EST |
| 50.00 | 15.70 | 19.00 | 17.35 | % | 0.35 | 0 | 0 | 1.08 | -0.93 | 0.01 | -0.01 | 3/11/2026 4:00:00 PM EST |