Options Chain for FRONTLINE PLC COM (FRO) - $37.50 as of 5/20/2026 4:23:53 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 | 12.10 | 15.90 | 14.00 | % | 0.56 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 26.00 | 11.10 | 14.90 | 13.00 | % | 0.50 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 27.00 | 10.10 | 13.90 | 12.00 | % | 0.44 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 28.00 | 9.10 | 12.90 | 11.00 | 9.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 29.00 | 9.30 | 11.10 | 10.20 | % | 0.35 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 30.00 | 8.00 | 10.00 | 9.00 | 6.70 | 0.00 | 0.00% | 0.30 | 0 | 50 | 1.25 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:59 PM EST |
| 31.00 | 7.30 | 9.20 | 8.25 | 6.35 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.22 | 0.99 | 0.03 | 0.00 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 32.00 | 5.10 | 8.50 | 6.80 | 6.95 | 0.00 | 0.00% | 0.21 | 0 | 19 | 1.21 | 0.95 | 0.05 | 0.00 | 5/5/2026 | 5/20/2026 3:59:59 PM EST |
| 33.00 | 4.60 | 8.20 | 6.40 | 5.45 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.31 | 0.89 | 0.05 | -0.01 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 34.00 | 3.40 | 6.30 | 4.85 | 5.79 | +2.25 | +63.56% | 0.14 | 17 | 81 | 0.94 | 0.82 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 35.00 | 2.85 | 5.40 | 4.13 | 4.50 | +1.00 | +28.58% | 0.12 | 2 | 59 | 0.87 | 0.75 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 36.00 | 3.50 | 5.00 | 4.25 | 4.00 | +1.63 | +68.78% | 0.12 | 11 | 78 | 0.73 | 0.69 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 37.00 | 3.00 | 3.80 | 3.40 | 3.10 | +0.75 | +31.92% | 0.09 | 30 | 525 | 0.67 | 0.62 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 38.00 | 2.30 | 3.10 | 2.70 | 2.78 | +0.83 | +42.57% | 0.07 | 354 | 1,132 | 0.62 | 0.55 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 39.00 | 2.00 | 2.85 | 2.43 | 2.30 | +0.80 | +53.34% | 0.06 | 509 | 551 | 0.66 | 0.48 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 40.00 | 1.50 | 2.00 | 1.75 | 1.80 | +0.63 | +53.85% | 0.04 | 274 | 884 | 0.59 | 0.41 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 41.00 | 1.10 | 1.75 | 1.43 | 1.60 | +0.55 | +52.39% | 0.03 | 1,922 | 709 | 0.62 | 0.35 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 42.00 | 0.75 | 1.55 | 1.15 | 1.15 | +0.40 | +53.34% | 0.03 | 112 | 45 | 0.57 | 0.30 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 43.00 | 0.45 | 1.30 | 0.88 | 1.00 | +0.45 | +81.82% | 0.02 | 126 | 373 | 0.58 | 0.25 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 44.00 | 0.30 | 1.10 | 0.70 | 0.73 | +0.28 | +62.23% | 0.02 | 87 | 74 | 0.58 | 0.21 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 45.00 | 0.10 | 0.95 | 0.53 | 0.50 | +0.15 | +42.86% | 0.01 | 2 | 330 | 0.55 | 0.18 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 46.00 | 0.35 | 0.90 | 0.63 | 0.35 | 0.00 | 0.00% | 0.01 | 32 | 73 | 0.66 | 0.14 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 112 | 1.96 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 178 | 1.35 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.84 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.86 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.18 | -0.12 | -40.00% | 0.01 | 2 | 33 | 0.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 30.00 | 0.20 | 0.60 | 0.40 | 0.25 | -0.10 | -28.58% | 0.01 | 1 | 158 | 0.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 31.00 | 0.30 | 0.60 | 0.45 | 0.40 | -0.09 | -18.37% | 0.01 | 7 | 110 | 0.66 | -0.01 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 32.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.10 | -15.39% | 0.02 | 10 | 267 | 0.62 | -0.05 | 0.05 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 33.00 | 0.60 | 0.85 | 0.73 | 0.80 | -0.18 | -18.37% | 0.02 | 7 | 210 | 0.60 | -0.11 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 34.00 | 0.75 | 1.00 | 0.88 | 1.00 | -0.28 | -21.88% | 0.03 | 15 | 264 | 0.57 | -0.18 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 35.00 | 0.60 | 1.30 | 0.95 | 1.25 | -0.48 | -27.75% | 0.03 | 131 | 243 | 0.50 | -0.25 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 36.00 | 1.40 | 1.75 | 1.58 | 1.65 | -0.50 | -23.26% | 0.04 | 476 | 114 | 0.57 | -0.31 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 37.00 | 2.05 | 2.25 | 2.15 | 2.20 | -0.50 | -18.52% | 0.06 | 566 | 75 | 0.61 | -0.38 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 38.00 | 1.65 | 4.80 | 3.23 | 2.63 | -0.57 | -17.82% | 0.09 | 14 | 116 | 0.74 | -0.45 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 39.00 | 1.20 | 5.40 | 3.30 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.61 | -0.52 | 0.07 | -0.03 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 40.00 | 1.85 | 6.00 | 3.93 | 4.43 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.13 | -0.59 | 0.06 | -0.03 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 41.00 | 3.60 | 6.70 | 5.15 | 4.40 | -0.70 | -13.73% | 0.13 | 20 | 1 | 0.74 | -0.65 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 42.00 | 3.30 | 7.30 | 5.30 | 6.09 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.12 | -0.70 | 0.06 | -0.03 | 5/5/2026 | 5/20/2026 3:59:59 PM EST |
| 43.00 | 4.00 | 8.10 | 6.05 | % | 0.14 | 0 | 0 | 1.15 | -0.75 | 0.05 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 44.00 | 4.80 | 9.00 | 6.90 | % | 0.16 | 0 | 0 | 1.19 | -0.79 | 0.05 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 45.00 | 5.70 | 9.90 | 7.80 | 10.02 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.23 | -0.82 | 0.04 | -0.02 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 46.00 | 6.60 | 10.80 | 8.70 | % | 0.19 | 0 | 0 | 1.27 | -0.86 | 0.04 | -0.02 | 5/20/2026 3:59:59 PM EST |