Options Chain for FRONTLINE PLC COM (FRO) - $19.55 as of 6/20/2025 3:35:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.60 | 15.90 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 6.00 | 12.60 | 14.80 | 7.63 | 0.00 | 0.00% | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 3:59:50 PM EST |
| 7.00 | 11.60 | 13.90 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 8.00 | 10.60 | 11.70 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 9.00 | 9.60 | 11.90 | 8.68 | 0.00 | 0.00% | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 3:59:50 PM EST |
| 10.00 | 8.60 | 9.70 | 9.20 | % | 2 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 11.00 | 7.60 | 9.90 | 3.25 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.99 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 3:59:50 PM EST |
| 12.00 | 6.70 | 8.90 | 3.60 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.99 | 0.01 | 0.00 | 3/10/2025 | 6/20/2025 3:59:50 PM EST |
| 13.00 | 5.70 | 7.60 | 4.94 | 0.00 | 0.00% | 0 | 12 | 1.74 | 0.97 | 0.01 | 0.00 | 5/21/2025 | 6/20/2025 3:59:50 PM EST |
| 14.00 | 4.80 | 5.40 | 5.70 | 0.00 | 0.00% | 0 | 272 | 0.67 | 0.93 | 0.03 | -0.01 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 15.00 | 4.10 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 291 | 1.08 | 0.89 | 0.05 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 16.00 | 3.30 | 3.50 | 3.74 | 0.00 | 0.00% | 0 | 2,426 | 0.91 | 0.83 | 0.06 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 17.00 | 2.55 | 2.80 | 2.85 | 0.00 | 0.00% | 0 | 697 | 0.75 | 0.75 | 0.08 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 18.00 | 1.85 | 2.00 | 1.95 | -0.25 | -11.37% | 1 | 9,339 | 0.47 | 0.65 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 19.00 | 1.30 | 1.50 | 1.50 | -0.10 | -6.25% | 2 | 502 | 0.44 | 0.54 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 20.00 | 1.00 | 1.05 | 1.02 | -0.23 | -18.40% | 1,515 | 3,863 | 0.48 | 0.44 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 21.00 | 0.65 | 0.80 | 0.70 | -0.21 | -23.08% | 26 | 576 | 0.48 | 0.34 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 22.00 | 0.45 | 0.60 | 0.55 | -0.15 | -21.43% | 24 | 609 | 0.49 | 0.26 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 25.00 | 0.15 | 0.30 | 0.20 | -0.07 | -25.93% | 2,441 | 321 | 0.52 | 0.11 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.02 | 0.01 | 0.00 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.95 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 1.95 | 0.20 | 0.00 | 0.00% | 0 | 3 | 3.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.95 | 0.61 | 0.00 | 0.00% | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.62 | -0.01 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.55 | 1.26 | 0.00 | 0.00% | 0 | 70 | 1.17 | -0.01 | 0.01 | 0.00 | 4/10/2025 | 6/20/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 71 | 1.14 | -0.03 | 0.01 | 0.00 | 4/30/2025 | 6/20/2025 3:59:50 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 333 | 0.56 | -0.07 | 0.03 | -0.01 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 15.00 | 0.10 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 372 | 0.54 | -0.11 | 0.05 | -0.01 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 16.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 756 | 0.49 | -0.17 | 0.06 | -0.01 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 17.00 | 0.45 | 0.60 | 0.43 | 0.00 | 0.00% | 0 | 797 | 0.40 | -0.25 | 0.08 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 18.00 | 0.80 | 0.90 | 0.93 | +0.15 | +19.24% | 17 | 194 | 0.45 | -0.35 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 19.00 | 1.25 | 1.60 | 1.18 | +0.03 | +2.61% | 2 | 33 | 0.49 | -0.46 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 20.00 | 1.80 | 2.10 | 1.58 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.56 | 0.11 | -0.01 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 21.00 | 2.50 | 2.95 | 2.13 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.66 | 0.10 | -0.01 | 6/13/2025 | 6/20/2025 3:59:50 PM EST |
| 22.00 | 3.30 | 3.50 | 3.30 | -3.93 | -54.36% | 1 | 0 | 0.75 | -0.74 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 25.00 | 6.00 | 7.30 | 5.40 | 0.00 | 0.00% | 0 | 27 | 1.03 | -0.89 | 0.05 | -0.01 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 30.00 | 10.60 | 11.80 | % | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 35.00 | 15.60 | 18.10 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |