Options Chain for FRONTLINE PLC COM (FRO) - $39.29 as of 7/27/2026 11:03:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.10 | 16.00 | 14.05 | % | 0.56 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 29.00 | 8.10 | 12.10 | 10.10 | % | 0.35 | 0 | 0 | 1.39 | 0.99 | 0.03 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 30.00 | 7.20 | 11.20 | 9.20 | % | 0.31 | 0 | 0 | 1.32 | 0.95 | 0.04 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 31.00 | 6.30 | 9.90 | 8.10 | % | 0.26 | 0 | 0 | 1.15 | 0.90 | 0.04 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 32.00 | 5.50 | 9.40 | 7.45 | % | 0.23 | 0 | 0 | 1.17 | 0.85 | 0.04 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 33.00 | 4.70 | 8.60 | 6.65 | 6.45 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.12 | 0.80 | 0.04 | -0.01 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 34.00 | 4.10 | 7.90 | 6.00 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.09 | 0.75 | 0.05 | -0.02 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 35.00 | 3.60 | 7.20 | 5.40 | 5.13 | +0.23 | +4.70% | 0.15 | 3 | 63 | 0.63 | 0.70 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 36.00 | 3.10 | 6.30 | 4.70 | 5.10 | 0.00 | 0.00% | 0.13 | 0 | 204 | 0.63 | 0.65 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 37.00 | 2.70 | 5.90 | 4.30 | 3.89 | 0.00 | 0.00% | 0.12 | 0 | 336 | 0.66 | 0.59 | 0.05 | -0.02 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 38.00 | 2.20 | 4.20 | 3.20 | 3.92 | 0.00 | 0.00% | 0.08 | 0 | 346 | 0.55 | 0.55 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 39.00 | 1.40 | 3.30 | 2.35 | 3.31 | 0.00 | 0.00% | 0.06 | 0 | 292 | 0.48 | 0.50 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 40.00 | 2.25 | 2.75 | 2.50 | 2.40 | -0.29 | -10.79% | 0.06 | 7 | 562 | 0.58 | 0.45 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 41.00 | 1.75 | 2.90 | 2.33 | 1.97 | -0.37 | -15.82% | 0.06 | 18 | 390 | 0.61 | 0.41 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 42.00 | 1.60 | 1.85 | 1.73 | 1.87 | +0.07 | +3.89% | 0.04 | 6 | 287 | 0.55 | 0.37 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 43.00 | 0.95 | 1.50 | 1.23 | 1.30 | -0.35 | -21.22% | 0.03 | 1,109 | 410 | 0.51 | 0.33 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 44.00 | 0.40 | 1.75 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 334 | 0.51 | 0.30 | 0.04 | -0.02 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 45.00 | 0.95 | 1.20 | 1.08 | 0.99 | -0.01 | -1.00% | 0.02 | 12 | 743 | 0.56 | 0.26 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 46.00 | 0.45 | 2.05 | 1.25 | 0.85 | -0.10 | -10.53% | 0.03 | 10 | 539 | 0.63 | 0.23 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.92 | 0.14 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.05 | 0.90 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 29.00 | 0.15 | 1.40 | 0.78 | 0.58 | +0.03 | +5.46% | 0.03 | 1 | 53 | 0.67 | -0.01 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 30.00 | 0.20 | 1.00 | 0.60 | 0.63 | -0.07 | -10.00% | 0.02 | 1 | 8 | 0.58 | -0.05 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 31.00 | 0.50 | 1.35 | 0.93 | 0.85 | -0.10 | -10.53% | 0.03 | 5 | 155 | 0.63 | -0.10 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 32.00 | 0.50 | 1.60 | 1.05 | 1.10 | 0.00 | 0.00% | 0.03 | 7 | 3 | 0.59 | -0.15 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 33.00 | 1.00 | 1.90 | 1.45 | 1.35 | 0.00 | 0.00% | 0.04 | 10 | 3 | 0.62 | -0.20 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 34.00 | 1.00 | 2.30 | 1.65 | 1.70 | -0.34 | -16.67% | 0.05 | 9 | 7 | 0.60 | -0.25 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 35.00 | 1.55 | 3.10 | 2.33 | 2.25 | +0.10 | +4.66% | 0.07 | 39 | 72 | 0.66 | -0.30 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 36.00 | 1.90 | 3.10 | 2.50 | 2.57 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.61 | -0.35 | 0.05 | -0.02 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 37.00 | 1.15 | 5.00 | 3.08 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 483 | 0.63 | -0.41 | 0.05 | -0.02 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 38.00 | 1.50 | 5.70 | 3.60 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.63 | -0.45 | 0.05 | -0.02 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 39.00 | 2.50 | 4.80 | 3.65 | 4.20 | -0.73 | -14.81% | 0.09 | 1 | 16 | 0.67 | -0.50 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 40.00 | 2.65 | 7.00 | 4.83 | 5.20 | -0.40 | -7.15% | 0.12 | 36 | 23 | 0.64 | -0.55 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 41.00 | 3.60 | 7.90 | 5.75 | 5.68 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.67 | -0.59 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 42.00 | 4.30 | 8.50 | 6.40 | % | 0.15 | 0 | 0 | 0.66 | -0.63 | 0.04 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 43.00 | 5.20 | 9.30 | 7.25 | % | 0.17 | 0 | 0 | 1.05 | -0.67 | 0.04 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 44.00 | 6.00 | 10.10 | 8.05 | % | 0.18 | 0 | 0 | 1.06 | -0.70 | 0.04 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 45.00 | 6.80 | 11.00 | 8.90 | 9.64 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.10 | -0.74 | 0.04 | -0.02 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 46.00 | 7.60 | 11.80 | 9.70 | 10.41 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.11 | -0.77 | 0.03 | -0.02 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 50.00 | 11.50 | 15.50 | 13.50 | % | 0.27 | 0 | 0 | 1.23 | -0.86 | 0.02 | -0.02 | 7/27/2026 4:00:02 PM EST |