Options Chain for FRONTLINE PLC COM (FRO) - $40.52 as of 8/14/2026 1:07:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 26.00 | 27.90 | 26.95 | % | 1.93 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 15.00 | 25.00 | 26.90 | 25.95 | % | 1.73 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 16.00 | 24.00 | 25.90 | 24.95 | 21.70 | 0.00 | 0.00% | 1.56 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 3:59:56 PM EST |
| 17.00 | 23.00 | 24.90 | 23.95 | % | 1.41 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 18.00 | 22.00 | 23.90 | 22.95 | % | 1.27 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 19.00 | 21.00 | 22.90 | 21.95 | % | 1.16 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 20.00 | 20.00 | 21.90 | 20.95 | % | 1.05 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 21.00 | 19.00 | 20.90 | 19.95 | % | 0.95 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 22.00 | 18.00 | 20.10 | 19.05 | 16.30 | 0.00 | 0.00% | 0.87 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 23.00 | 17.00 | 18.90 | 17.95 | 14.94 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 3:59:56 PM EST |
| 24.00 | 16.00 | 17.80 | 16.90 | 14.12 | 0.00 | 0.00% | 0.70 | 0 | 101 | 3.09 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:56 PM EST |
| 25.00 | 15.00 | 16.90 | 15.95 | 13.90 | 0.00 | 0.00% | 0.64 | 0 | 103 | 3.02 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:56 PM EST |
| 26.00 | 14.00 | 15.80 | 14.90 | 13.83 | 0.00 | 0.00% | 0.57 | 0 | 3 | 2.72 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 27.00 | 13.00 | 14.90 | 13.95 | 9.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 3:59:56 PM EST |
| 28.00 | 12.00 | 13.90 | 12.95 | 13.00 | 0.00 | 0.00% | 0.46 | 0 | 20 | 2.47 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 29.00 | 11.00 | 13.50 | 12.25 | 11.80 | 0.00 | 0.00% | 0.42 | 0 | 6 | 2.82 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 30.00 | 10.00 | 11.90 | 10.95 | 11.50 | +0.40 | +3.61% | 0.36 | 1 | 64 | 2.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 31.00 | 9.00 | 10.90 | 9.95 | 9.80 | 0.00 | 0.00% | 0.32 | 0 | 28 | 1.97 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 32.00 | 8.20 | 9.80 | 9.00 | 4.30 | 0.00 | 0.00% | 0.28 | 0 | 27 | 1.72 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:56 PM EST |
| 33.00 | 7.00 | 8.90 | 7.95 | 7.00 | 0.00 | 0.00% | 0.24 | 0 | 85 | 1.65 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 34.00 | 6.00 | 7.90 | 6.95 | 7.39 | 0.00 | 0.00% | 0.20 | 0 | 1,494 | 1.49 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 35.00 | 5.50 | 6.60 | 6.05 | 6.29 | +0.74 | +13.34% | 0.17 | 69 | 1,837 | 1.11 | 0.99 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 36.00 | 4.20 | 6.00 | 5.10 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.25 | 0.98 | 0.02 | -0.02 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 37.00 | 3.10 | 5.00 | 4.05 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.09 | 0.96 | 0.04 | -0.03 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 38.00 | 2.30 | 4.10 | 3.20 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.99 | 0.90 | 0.07 | -0.04 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 39.00 | 0.75 | 3.90 | 2.33 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.21 | 0.81 | 0.10 | -0.06 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 40.00 | 1.55 | 1.80 | 1.68 | 1.65 | +0.30 | +22.23% | 0.04 | 168 | 8,946 | 0.40 | 0.70 | 0.13 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 41.00 | 0.75 | 1.40 | 1.08 | 1.15 | +0.40 | +53.34% | 0.03 | 18 | 9 | 0.41 | 0.55 | 0.15 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 42.00 | 0.50 | 0.85 | 0.68 | 0.75 | +0.14 | +22.96% | 0.02 | 24 | 4 | 0.43 | 0.41 | 0.14 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 43.00 | 0.25 | 0.50 | 0.38 | % | 0.01 | 0 | 0 | 0.43 | 0.28 | 0.12 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 45.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 166 | 5,771 | 0.44 | 0.11 | 0.06 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 5,546 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 780 | 1.71 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.88 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.44 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/14/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/14/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.04 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.86 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.69 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/14/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 612 | 2.53 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,838 | 2.37 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 180 | 2.64 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/14/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 680 | 2.07 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 260 | 2.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/14/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.66 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.42 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,525 | 1.77 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.45 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 11,627 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,514 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,026 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 22 | 1,650 | 0.66 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.90 | -0.02 | 0.02 | -0.02 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.88 | -0.04 | 0.04 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.65 | 0.33 | 0.03 | -0.52 | -94.55% | 0.01 | 12 | 12 | 0.83 | -0.10 | 0.07 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 39.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.10 | -25.00% | 0.01 | 7 | 9 | 0.43 | -0.19 | 0.10 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 40.00 | 0.35 | 0.50 | 0.43 | 0.44 | -0.36 | -45.00% | 0.01 | 57 | 10,511 | 0.41 | -0.30 | 0.13 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 41.00 | 0.65 | 2.35 | 1.50 | 0.89 | -0.31 | -25.84% | 0.04 | 21 | 7 | 0.72 | -0.45 | 0.15 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 42.00 | 0.35 | 2.55 | 1.45 | 1.31 | % | 0.03 | 5 | 0 | 0.92 | -0.59 | 0.14 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 43.00 | 1.50 | 2.50 | 2.00 | % | 0.05 | 0 | 0 | 0.60 | -0.72 | 0.12 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 45.00 | 3.40 | 5.00 | 4.20 | 4.09 | -1.46 | -26.31% | 0.09 | 2 | 25 | 1.12 | -0.89 | 0.06 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 50.00 | 7.80 | 10.10 | 8.95 | 8.94 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:56 PM EST |
| 55.00 | 12.50 | 15.50 | 14.00 | 17.78 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 3:59:56 PM EST |