Options Chain for FRONTLINE PLC COM (FRO) - $14.91 as of 3/28/2025 7:54:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 5.40 | 7.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.00 | 5.70 | 6.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 4.80 | 5.70 | 6.47 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.99 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 2.55 | 5.60 | % | 0 | 0 | 0.85 | 0.95 | 0.04 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.00 | 2.00 | 4.70 | 4.53 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.90 | 0.07 | -0.01 | 1/28/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 2.25 | 2.35 | 4.70 | 0.00 | 0.00% | 0 | 30 | 0.47 | 0.82 | 0.11 | -0.01 | 1/30/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 1.50 | 2.60 | 3.19 | 0.00 | 0.00% | 0 | 464 | 0.70 | 0.70 | 0.15 | -0.01 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.95 | 1.05 | 0.99 | -0.01 | -1.00% | 5 | 1,014 | 0.46 | 0.54 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.55 | 0.65 | 0.58 | -0.08 | -12.13% | 227 | 1,813 | 0.45 | 0.38 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 0.30 | 0.35 | 0.32 | +0.01 | +3.23% | 48 | 6,570 | 0.44 | 0.25 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 0.15 | 0.20 | 0.17 | -0.03 | -15.00% | 19 | 4,250 | 0.44 | 0.16 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 15 | 1,143 | 0.44 | 0.10 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 4,477 | 0.54 | 0.06 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 2,608 | 0.71 | 0.03 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 2,058 | 0.58 | 0.02 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 100 | 1.09 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 3/28/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 438 | 0.84 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 85 | 0.96 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 46 | 1.44 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/28/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.75 | 0.84 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 3/28/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.99 | 0.00 | 0.00% | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 101 | 1.63 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.38 | -0.01 | 0.01 | 0.00 | 2/4/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 315 | 0.61 | -0.05 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 545 | 0.52 | -0.10 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 102 | 541 | 0.49 | -0.18 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.50 | 0.60 | 0.60 | +0.08 | +15.39% | 32 | 1,060 | 0.46 | -0.30 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.40 | 1.00 | 0.95 | -0.02 | -2.07% | 285 | 4,156 | 0.33 | -0.46 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 1.50 | 1.65 | 1.65 | +0.13 | +8.56% | 112 | 1,390 | 0.45 | -0.62 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 2.15 | 2.40 | 2.45 | +0.14 | +6.07% | 12 | 1,145 | 0.43 | -0.75 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 3.10 | 3.30 | 1.80 | 0.00 | 0.00% | 0 | 479 | 0.46 | -0.84 | 0.09 | -0.01 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 4.00 | 4.30 | 4.32 | +0.11 | +2.62% | 30 | 221 | 0.53 | -0.90 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 4.50 | 7.20 | 4.70 | 0.00 | 0.00% | 0 | 15 | 0.61 | -0.94 | 0.04 | 0.00 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 5.90 | 6.40 | 5.60 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.97 | 0.02 | 0.00 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 6.80 | 9.10 | 8.35 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.98 | 0.01 | 0.00 | 12/31/2024 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 6.60 | 9.50 | 6.33 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 24.00 | 8.90 | 11.10 | 6.40 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 9.00 | 10.80 | 9.78 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 10.90 | 12.60 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 3/28/2025 3:59:59 PM EST |
| 27.00 | 10.80 | 14.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 28.00 | 12.80 | 14.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 29.00 | 13.90 | 16.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 14.10 | 16.20 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 31.00 | 14.80 | 18.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 32.00 | 15.60 | 18.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 18.60 | 21.40 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |