Options Chain for FRONTLINE PLC COM (FRO) - $18.34 as of 5/27/2025 1:54:06 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 | 10.20 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 11.00 | 7.40 | 9.40 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 12.00 | 6.40 | 8.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 13.00 | 5.50 | 6.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 14.00 | 4.40 | 6.40 | % | 0 | 0 | 1.12 | 0.99 | 0.03 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 15.00 | 3.30 | 4.90 | % | 0 | 0 | 1.10 | 0.93 | 0.06 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 16.00 | 2.40 | 4.70 | 2.76 | 0.00 | 0.00% | 0 | 12 | 0.70 | 0.85 | 0.09 | -0.01 | 5/16/2025 | 5/27/2025 12:59:00 PM EST |
| 17.00 | 1.95 | 2.30 | 1.44 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.74 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 18.00 | 1.35 | 1.55 | 1.42 | +0.37 | +35.24% | 9 | 69 | 0.47 | 0.61 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 19.00 | 0.90 | 1.00 | 0.98 | +0.18 | +22.50% | 30 | 41 | 0.41 | 0.48 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 20.00 | 0.55 | 0.65 | 0.55 | +0.05 | +10.00% | 3 | 142 | 0.39 | 0.35 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 21.00 | 0.30 | 0.35 | 0.32 | +0.02 | +6.67% | 21 | 29 | 0.39 | 0.25 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 22.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.16 | 0.08 | -0.01 | 5/19/2025 | 5/27/2025 12:59:00 PM EST |
| 23.00 | 0.00 | 0.30 | % | 0 | 0 | 0.53 | 0.10 | 0.06 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 24.00 | 0.00 | 0.55 | % | 0 | 0 | 0.73 | 0.06 | 0.04 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 0.80 | 0.04 | 0.03 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.02 | 0.02 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 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 12:59:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | -0.01 | 0.03 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 36 | 0.57 | -0.07 | 0.06 | 0.00 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 16.00 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 41 | 0.50 | -0.15 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 17.00 | 0.45 | 0.60 | % | 0 | 0 | 0.48 | -0.26 | 0.11 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 18.00 | 0.75 | 0.95 | 1.38 | 0.00 | 0.00% | 0 | 16 | 0.41 | -0.39 | 0.13 | -0.01 | 5/21/2025 | 5/27/2025 12:59:00 PM EST |
| 19.00 | 1.25 | 1.50 | % | 0 | 0 | 0.42 | -0.52 | 0.13 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 20.00 | 1.20 | 4.00 | 2.45 | 0.00 | 0.00% | 0 | 387 | 1.13 | -0.65 | 0.12 | -0.01 | 5/16/2025 | 5/27/2025 12:59:00 PM EST |
| 21.00 | 1.90 | 4.80 | % | 0 | 0 | 1.18 | -0.75 | 0.11 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 22.00 | 2.80 | 5.60 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.84 | 0.08 | -0.01 | 5/20/2025 | 5/27/2025 12:59:00 PM EST |
| 23.00 | 3.60 | 6.50 | % | 0 | 0 | 1.27 | -0.90 | 0.06 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 24.00 | 4.60 | 7.50 | % | 0 | 0 | 1.36 | -0.94 | 0.04 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 25.00 | 5.60 | 8.50 | % | 0 | 0 | 1.44 | -0.96 | 0.03 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 26.00 | 6.60 | 9.40 | % | 0 | 0 | 1.48 | -0.98 | 0.02 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 30.00 | 10.60 | 13.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 35.00 | 15.60 | 18.40 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST |