Options Chain for FRONTLINE PLC COM (FRO) - $16.56 as of 4/25/2025 8:33:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 9.20 | 10.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 8.00 | 8.10 | 9.90 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 9.00 | 7.30 | 8.80 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 10.00 | 6.10 | 8.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 11.00 | 5.20 | 6.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 12.00 | 4.10 | 5.60 | % | 0 | 0 | 1.48 | 0.98 | 0.04 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 13.00 | 2.90 | 4.90 | % | 0 | 0 | 1.27 | 0.92 | 0.06 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 14.00 | 2.35 | 3.70 | % | 0 | 0 | 1.02 | 0.83 | 0.09 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 15.00 | 2.05 | 2.30 | 1.25 | 0.00 | 0.00% | 0 | 27 | 0.54 | 0.71 | 0.11 | -0.01 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 16.00 | 1.25 | 1.70 | 1.30 | 0.00 | 0.00% | 105 | 361 | 0.50 | 0.59 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 17.00 | 1.00 | 1.05 | 1.05 | +0.20 | +23.53% | 398 | 3,265 | 0.49 | 0.48 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 18.00 | 0.65 | 0.70 | 0.65 | +0.14 | +27.46% | 10,070 | 257 | 0.49 | 0.37 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 19.00 | 0.35 | 0.45 | 0.35 | +0.15 | +75.00% | 14 | 5 | 0.47 | 0.29 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | +0.04 | +19.05% | 1 | 1 | 0.45 | 0.21 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 21.00 | 0.05 | 0.85 | % | 0 | 0 | 0.55 | 0.15 | 0.07 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.80 | % | 0 | 0 | 1.19 | 0.10 | 0.05 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.07 | 0.04 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.03 | 0.02 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.33 | % | 22 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 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 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.95 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 12.00 | 0.05 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 50 | 2.10 | -0.02 | 0.04 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 13.00 | 0.15 | 0.30 | % | 0 | 0 | 0.54 | -0.08 | 0.06 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 14.00 | 0.30 | 0.45 | 0.58 | +0.08 | +16.00% | 22 | 6 | 0.52 | -0.17 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 15.00 | 0.55 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 54 | 0.51 | -0.29 | 0.11 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 16.00 | 0.95 | 1.15 | 1.15 | -0.10 | -8.00% | 3 | 59 | 0.50 | -0.41 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 17.00 | 0.90 | 4.90 | 1.70 | -0.10 | -5.56% | 1 | 251 | 0.99 | -0.52 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 18.00 | 1.85 | 2.80 | 1.90 | % | 14 | 0 | 0.52 | -0.63 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST | |
| 19.00 | 1.65 | 5.50 | % | 0 | 0 | 1.39 | -0.71 | 0.09 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 20.00 | 2.40 | 6.50 | % | 0 | 0 | 1.46 | -0.79 | 0.08 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 21.00 | 3.30 | 7.00 | % | 0 | 0 | 1.45 | -0.85 | 0.07 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 22.00 | 4.20 | 8.00 | % | 0 | 0 | 1.50 | -0.90 | 0.05 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 23.00 | 4.80 | 9.00 | % | 0 | 0 | 1.58 | -0.93 | 0.04 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 25.00 | 6.60 | 11.00 | % | 0 | 0 | 1.74 | -0.97 | 0.02 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 30.00 | 11.80 | 16.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST |