Options Chain for FRONTLINE PLC COM (FRO) - $34.95 as of 4/24/2026 6:32:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.70 | 12.50 | 10.60 | % | 0.42 | 0 | 0 | 1.39 | 0.99 | 0.02 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 26.00 | 7.80 | 11.40 | 9.60 | % | 0.37 | 0 | 0 | 1.26 | 0.97 | 0.03 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 27.00 | 6.90 | 10.50 | 8.70 | % | 0.32 | 0 | 0 | 1.20 | 0.93 | 0.03 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 28.00 | 6.00 | 9.80 | 7.90 | 7.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.18 | 0.88 | 0.03 | -0.01 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 29.00 | 5.10 | 8.60 | 6.85 | % | 0.24 | 0 | 0 | 1.04 | 0.84 | 0.04 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 30.00 | 4.60 | 6.80 | 5.70 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.76 | 0.80 | 0.04 | -0.01 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 31.00 | 3.60 | 6.10 | 4.85 | % | 0.16 | 0 | 0 | 0.75 | 0.75 | 0.05 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 32.00 | 4.50 | 5.10 | 4.80 | 4.70 | +0.24 | +5.39% | 0.15 | 1 | 17 | 0.60 | 0.70 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 33.00 | 3.80 | 4.40 | 4.10 | % | 0.12 | 0 | 0 | 0.58 | 0.65 | 0.05 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 34.00 | 3.20 | 3.80 | 3.50 | 3.30 | -0.35 | -9.59% | 0.10 | 2 | 1 | 0.57 | 0.59 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 35.00 | 2.75 | 3.30 | 3.03 | 2.90 | +0.10 | +3.58% | 0.09 | 7 | 8 | 0.57 | 0.54 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 36.00 | 2.50 | 2.85 | 2.68 | 2.65 | +0.50 | +23.26% | 0.07 | 12 | 32 | 0.59 | 0.48 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 37.00 | 1.80 | 2.45 | 2.13 | 2.09 | +0.48 | +29.82% | 0.06 | 2 | 254 | 0.56 | 0.43 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 38.00 | 1.55 | 2.05 | 1.80 | 1.70 | +0.05 | +3.03% | 0.05 | 5 | 412 | 0.56 | 0.38 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 39.00 | 1.20 | 1.75 | 1.48 | 1.60 | -0.53 | -24.89% | 0.04 | 1 | 1 | 0.55 | 0.33 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 40.00 | 1.05 | 1.55 | 1.30 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 274 | 0.56 | 0.29 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 41.00 | 0.35 | 1.40 | 0.88 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 160 | 0.49 | 0.25 | 0.04 | -0.02 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 42.00 | 0.55 | 1.20 | 0.88 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.55 | 0.22 | 0.04 | -0.02 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 43.00 | 0.30 | 0.95 | 0.63 | % | 0.01 | 0 | 0 | 0.52 | 0.19 | 0.04 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 44.00 | 0.20 | 1.25 | 0.73 | 1.14 | % | 0.02 | 10 | 0 | 0.57 | 0.16 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 45.00 | 0.25 | 0.75 | 0.50 | 1.02 | +0.52 | +104.00% | 0.01 | 10 | 123 | 0.55 | 0.14 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.05 | 0.80 | 0.43 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.64 | -0.01 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 2.00 | 1.00 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 70 | 1.14 | -0.03 | 0.03 | 0.00 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 27.00 | 0.35 | 2.70 | 1.53 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.89 | -0.07 | 0.03 | 0.00 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 28.00 | 0.10 | 1.75 | 0.93 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.62 | -0.12 | 0.03 | -0.01 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 29.00 | 0.75 | 1.10 | 0.93 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.60 | -0.16 | 0.04 | -0.01 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 30.00 | 0.90 | 1.35 | 1.13 | 1.30 | +0.03 | +2.37% | 0.04 | 35 | 48 | 0.58 | -0.20 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 31.00 | 1.25 | 1.65 | 1.45 | 1.63 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.58 | -0.25 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 32.00 | 1.65 | 2.00 | 1.83 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.58 | -0.30 | 0.05 | -0.02 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 33.00 | 2.00 | 2.50 | 2.25 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.60 | -0.35 | 0.05 | -0.02 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 34.00 | 2.20 | 4.20 | 3.20 | 3.06 | 0.00 | 0.00% | 0.09 | 0 | 109 | 0.55 | -0.41 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 35.00 | 2.75 | 3.50 | 3.13 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.55 | -0.46 | 0.05 | -0.02 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 36.00 | 3.60 | 3.90 | 3.75 | 3.75 | -1.35 | -26.48% | 0.10 | 4 | 6 | 0.56 | -0.52 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 37.00 | 4.00 | 4.80 | 4.40 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.56 | -0.57 | 0.05 | -0.02 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 38.00 | 3.20 | 5.60 | 4.40 | % | 0.12 | 0 | 0 | 0.64 | -0.62 | 0.05 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 39.00 | 5.50 | 8.00 | 6.75 | % | 0.17 | 0 | 0 | 0.57 | -0.67 | 0.05 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 40.00 | 4.70 | 8.70 | 6.70 | % | 0.17 | 0 | 0 | 1.00 | -0.71 | 0.05 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 41.00 | 5.50 | 9.60 | 7.55 | % | 0.18 | 0 | 0 | 1.02 | -0.75 | 0.04 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 42.00 | 6.40 | 10.30 | 8.35 | % | 0.20 | 0 | 0 | 1.03 | -0.78 | 0.04 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 43.00 | 7.40 | 11.20 | 9.30 | % | 0.22 | 0 | 0 | 1.06 | -0.81 | 0.04 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 44.00 | 8.20 | 12.10 | 10.15 | % | 0.23 | 0 | 0 | 1.08 | -0.84 | 0.03 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 45.00 | 9.10 | 13.00 | 11.05 | % | 0.25 | 0 | 0 | 1.11 | -0.86 | 0.03 | -0.01 | 4/24/2026 3:59:56 PM EST |