Options Chain for FRONTLINE PLC COM (FRO) - $17.13 as of 5/5/2025 3:08:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 9.50 | 12.20 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 8.00 | 8.50 | 11.30 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 9.00 | 8.40 | 10.20 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 10.00 | 7.10 | 9.40 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 11.00 | 6.50 | 8.10 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 12.00 | 5.40 | 7.30 | % | 0 | 0 | 1.79 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 13.00 | 4.30 | 6.30 | % | 0 | 0 | 1.56 | 0.96 | 0.04 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 14.00 | 3.40 | 5.30 | 2.61 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.87 | 0.06 | -0.01 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 15.00 | 2.50 | 3.40 | 3.20 | +0.93 | +40.97% | 5 | 32 | 1.28 | 0.80 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 16.00 | 2.20 | 2.45 | 1.73 | 0.00 | 0.00% | 0 | 861 | 0.73 | 0.71 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 17.00 | 1.50 | 1.85 | 1.72 | +0.42 | +32.31% | 83 | 3,519 | 0.56 | 0.61 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 18.00 | 1.05 | 1.20 | 1.15 | +0.32 | +38.56% | 4,412 | 8,685 | 0.49 | 0.49 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 19.00 | 0.65 | 0.80 | 0.74 | +0.34 | +85.00% | 95 | 33 | 0.51 | 0.38 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 0.40 | 0.50 | 0.53 | +0.31 | +140.91% | 167 | 35 | 0.49 | 0.29 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 21.00 | 0.15 | 0.30 | 0.25 | +0.07 | +38.89% | 38 | 10 | 0.46 | 0.22 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.25 | 0.15 | % | 2 | 0 | 0.47 | 0.16 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 23.00 | 0.00 | 0.70 | % | 0 | 0 | 0.92 | 0.10 | 0.05 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.05 | 0.03 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 22 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 1.00 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.45 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 2.00 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 50 | 1.11 | 0.00 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 2.25 | % | 0 | 0 | 1.97 | -0.04 | 0.04 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 14.00 | 0.10 | 0.40 | 0.58 | 0.00 | 0.00% | 0 | 28 | 0.59 | -0.13 | 0.06 | -0.01 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 15.00 | 0.30 | 0.45 | 0.29 | -0.21 | -42.00% | 2 | 61 | 0.55 | -0.20 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 16.00 | 0.55 | 0.65 | 0.47 | -0.38 | -44.71% | 4 | 127 | 0.52 | -0.29 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 17.00 | 0.95 | 1.05 | 0.90 | -0.35 | -28.00% | 29 | 284 | 0.50 | -0.39 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 18.00 | 1.40 | 1.80 | 1.45 | -0.55 | -27.50% | 609 | 125 | 0.57 | -0.51 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 19.00 | 1.05 | 4.00 | 2.05 | -0.35 | -14.59% | 50 | 51 | 1.27 | -0.62 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 1.70 | 4.70 | 2.65 | % | 100 | 0 | 1.28 | -0.71 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 21.00 | 1.90 | 5.50 | % | 0 | 0 | 1.31 | -0.78 | 0.08 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 22.00 | 2.80 | 6.50 | % | 0 | 0 | 1.42 | -0.84 | 0.07 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 23.00 | 4.30 | 7.40 | % | 0 | 0 | 1.48 | -0.90 | 0.05 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 25.00 | 5.60 | 9.30 | % | 0 | 0 | 1.61 | -0.95 | 0.03 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 10.90 | 14.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |