Options Chain for FRONTLINE PLC COM (FRO) - $18.15 as of 5/27/2025 4:14:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.40 | 10.40 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 11.00 | 7.50 | 8.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 12.00 | 6.40 | 8.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 13.00 | 5.60 | 6.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 14.00 | 4.50 | 6.50 | % | 0 | 0 | 1.49 | 1.00 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 15.00 | 3.50 | 5.00 | % | 0 | 0 | 1.06 | 0.94 | 0.06 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 16.00 | 2.35 | 4.50 | 2.76 | 0.00 | 0.00% | 0 | 12 | 1.19 | 0.85 | 0.09 | 0.00 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |
| 17.00 | 2.00 | 2.40 | 1.44 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.74 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 18.00 | 1.35 | 1.60 | 1.45 | +0.40 | +38.10% | 10 | 69 | 0.42 | 0.61 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 19.00 | 0.90 | 1.05 | 0.98 | +0.18 | +22.50% | 30 | 41 | 0.42 | 0.47 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 20.00 | 0.55 | 0.60 | 0.55 | +0.05 | +10.00% | 3 | 142 | 0.41 | 0.34 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 21.00 | 0.30 | 0.35 | 0.32 | +0.02 | +6.67% | 21 | 29 | 0.39 | 0.22 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 22.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.14 | 0.08 | -0.01 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 23.00 | 0.00 | 0.30 | % | 0 | 0 | 0.53 | 0.08 | 0.06 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 24.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.05 | 0.03 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 0.80 | 0.03 | 0.02 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 36 | 0.53 | -0.06 | 0.06 | 0.00 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 16.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 41 | 0.50 | -0.15 | 0.09 | 0.00 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 17.00 | 0.45 | 0.65 | % | 0 | 0 | 0.46 | -0.26 | 0.11 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 18.00 | 0.75 | 0.95 | 1.38 | 0.00 | 0.00% | 0 | 16 | 0.40 | -0.39 | 0.13 | -0.01 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 19.00 | 1.25 | 1.50 | % | 0 | 0 | 0.41 | -0.53 | 0.14 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 0.15 | 4.00 | 2.45 | 0.00 | 0.00% | 0 | 387 | 1.12 | -0.66 | 0.13 | -0.01 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |
| 21.00 | 2.00 | 4.80 | % | 0 | 0 | 1.17 | -0.78 | 0.11 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 22.00 | 2.85 | 5.60 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.86 | 0.08 | -0.01 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 23.00 | 3.60 | 6.50 | % | 0 | 0 | 1.26 | -0.92 | 0.06 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 24.00 | 4.60 | 7.50 | % | 0 | 0 | 1.35 | -0.95 | 0.03 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 25.00 | 5.60 | 8.50 | % | 0 | 0 | 1.43 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 26.00 | 6.60 | 9.40 | % | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 30.00 | 10.40 | 13.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 35.00 | 15.60 | 18.40 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |