Options Chain for FRONTLINE PLC COM (FRO) - $18.13 as of 6/6/2025 3:25:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.20 | 14.30 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 6.00 | 11.20 | 12.70 | 7.63 | 0.00 | 0.00% | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/6/2025 3:59:56 PM EST |
| 7.00 | 10.20 | 12.30 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 8.00 | 9.30 | 10.90 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 9.00 | 8.30 | 9.40 | 8.68 | 0.00 | 0.00% | 0 | 22 | 1.72 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:56 PM EST |
| 10.00 | 7.30 | 9.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 11.00 | 5.20 | 8.30 | 3.25 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/6/2025 3:59:56 PM EST |
| 12.00 | 5.40 | 7.20 | 3.60 | 0.00 | 0.00% | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 6/6/2025 3:59:56 PM EST |
| 13.00 | 4.10 | 5.50 | 4.94 | 0.00 | 0.00% | 0 | 12 | 1.03 | 0.99 | 0.03 | 0.00 | 5/21/2025 | 6/6/2025 3:59:56 PM EST |
| 14.00 | 3.20 | 4.10 | 4.75 | 0.00 | 0.00% | 0 | 268 | 0.68 | 0.92 | 0.07 | 0.00 | 5/16/2025 | 6/6/2025 3:59:56 PM EST |
| 15.00 | 2.45 | 3.10 | 3.50 | 0.00 | 0.00% | 0 | 294 | 0.39 | 0.82 | 0.09 | 0.00 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 16.00 | 1.70 | 2.80 | 2.50 | 0.00 | 0.00% | 0 | 2,435 | 0.49 | 0.71 | 0.11 | -0.01 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 17.00 | 1.15 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 696 | 0.43 | 0.59 | 0.11 | -0.01 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 18.00 | 1.00 | 1.20 | 1.13 | -0.32 | -22.07% | 10,457 | 13,827 | 0.45 | 0.47 | 0.11 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 19.00 | 0.30 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 250 | 0.40 | 0.37 | 0.11 | -0.01 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 20.00 | 0.35 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 1,076 | 0.50 | 0.28 | 0.09 | -0.01 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 372 | 0.52 | 0.20 | 0.08 | -0.01 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 22.00 | 0.05 | 0.50 | 0.25 | -0.06 | -19.36% | 2 | 567 | 0.47 | 0.15 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 161 | 0.74 | 0.05 | 0.03 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.01 | 0.00 | 0.00 | 2/13/2025 | 6/6/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 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 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/6/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/6/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 3:59:56 PM EST |
| 12.00 | 0.10 | 0.55 | 1.26 | 0.00 | 0.00% | 0 | 70 | 0.74 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/6/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 71 | 0.89 | -0.01 | 0.03 | 0.00 | 4/30/2025 | 6/6/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 1.95 | 0.35 | 0.00 | 0.00% | 0 | 209 | 1.35 | -0.08 | 0.07 | 0.00 | 6/3/2025 | 6/6/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 378 | 0.58 | -0.18 | 0.09 | 0.00 | 6/3/2025 | 6/6/2025 3:59:56 PM EST |
| 16.00 | 0.45 | 1.00 | 0.65 | +0.10 | +18.19% | 2 | 276 | 0.45 | -0.29 | 0.11 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 17.00 | 0.70 | 2.25 | 0.90 | 0.00 | 0.00% | 0 | 514 | 0.56 | -0.41 | 0.11 | -0.01 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 2.85 | 1.55 | +0.25 | +19.24% | 7 | 156 | 0.89 | -0.53 | 0.11 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 19.00 | 1.75 | 3.00 | 5.15 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.63 | 0.11 | -0.01 | 4/16/2025 | 6/6/2025 3:59:56 PM EST |
| 20.00 | 1.85 | 3.20 | 2.43 | -1.27 | -34.33% | 1 | 2 | 0.39 | -0.72 | 0.09 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 21.00 | 3.10 | 5.30 | 4.48 | 0.00 | 0.00% | 0 | 5 | 0.95 | -0.80 | 0.08 | -0.01 | 1/15/2025 | 6/6/2025 3:59:56 PM EST |
| 22.00 | 4.30 | 6.70 | 7.23 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.85 | 0.06 | -0.01 | 3/11/2025 | 6/6/2025 3:59:56 PM EST |
| 25.00 | 7.00 | 9.50 | % | 0 | 0 | 0.77 | -0.95 | 0.03 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 30.00 | 11.70 | 14.80 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 35.00 | 16.90 | 19.70 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST |