Options Chain for FRONTLINE PLC COM (FRO) - $50.52 as of 9/15/2026 1:15:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.80 | 28.10 | 26.95 | 26.40 | +0.90 | +3.53% | 1.08 | 1 | 2 | 8.86 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 29.00 | 21.70 | 24.50 | 23.10 | % | 0.80 | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 9/15/2026 3:59:52 PM EST | |||
| 30.00 | 20.80 | 23.60 | 22.20 | 13.86 | 0.00 | 0.00% | 0.74 | 0 | 1 | 7.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/15/2026 3:59:52 PM EST |
| 31.00 | 19.80 | 22.30 | 21.05 | % | 0.68 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 9/15/2026 3:59:52 PM EST | |||
| 32.00 | 18.80 | 20.90 | 19.85 | % | 0.62 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 9/15/2026 3:59:52 PM EST | |||
| 33.00 | 17.80 | 20.60 | 19.20 | 10.92 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/15/2026 3:59:52 PM EST |
| 34.00 | 16.80 | 19.70 | 18.25 | 8.10 | 0.00 | 0.00% | 0.54 | 0 | 2 | 6.41 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 3:59:52 PM EST |
| 35.00 | 15.80 | 18.60 | 17.20 | 14.00 | 0.00 | 0.00% | 0.49 | 0 | 68 | 6.11 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 3:59:52 PM EST |
| 36.00 | 15.20 | 16.10 | 15.65 | 8.30 | 0.00 | 0.00% | 0.43 | 0 | 215 | 4.28 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 3:59:52 PM EST |
| 37.00 | 12.90 | 15.80 | 14.35 | 12.80 | 0.00 | 0.00% | 0.39 | 0 | 601 | 4.81 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:52 PM EST |
| 38.00 | 12.70 | 15.60 | 14.15 | 11.10 | 0.00 | 0.00% | 0.37 | 0 | 517 | 5.26 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:52 PM EST |
| 39.00 | 10.60 | 14.60 | 12.60 | 7.75 | 0.00 | 0.00% | 0.32 | 0 | 439 | 4.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 3:59:52 PM EST |
| 40.00 | 10.70 | 13.70 | 12.20 | 11.80 | +1.30 | +12.39% | 0.30 | 18 | 1,519 | 4.79 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 41.00 | 9.20 | 12.30 | 10.75 | 11.71 | +4.51 | +62.64% | 0.26 | 20 | 1,535 | 4.22 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 42.00 | 7.60 | 11.60 | 9.60 | 8.00 | 0.00 | 0.00% | 0.23 | 0 | 1,394 | 4.18 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:52 PM EST |
| 43.00 | 6.60 | 10.50 | 8.55 | 8.68 | +0.98 | +12.73% | 0.20 | 3 | 2,143 | 3.85 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 44.00 | 6.20 | 8.50 | 7.35 | 7.65 | +1.15 | +17.70% | 0.17 | 10 | 2,200 | 2.85 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 45.00 | 6.00 | 7.80 | 6.90 | 7.99 | +2.74 | +52.19% | 0.15 | 5 | 1,676 | 2.85 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 46.00 | 5.00 | 6.10 | 5.55 | 6.41 | +2.11 | +49.07% | 0.12 | 39 | 2,963 | 2.07 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 47.00 | 4.20 | 6.70 | 5.45 | 4.80 | +1.16 | +31.87% | 0.12 | 5 | 799 | 2.94 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 48.00 | 3.20 | 4.20 | 3.70 | 3.72 | +1.04 | +38.81% | 0.08 | 25 | 1,569 | 1.70 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 49.00 | 2.60 | 2.80 | 2.70 | 2.60 | +0.70 | +36.85% | 0.06 | 3,095 | 3,584 | 2.33 | 0.94 | 0.18 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 50.00 | 1.30 | 2.15 | 1.73 | 1.60 | +0.34 | +26.99% | 0.03 | 297 | 2,154 | 1.16 | 0.70 | 0.21 | -0.05 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 851 | 84 | 0.76 | 0.07 | 0.04 | -0.03 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 105 | 1.24 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 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 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/15/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 97 | 6.44 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/15/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.82 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/15/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 572 | 4.18 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 2.10 | 1.05 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 48 | 5.49 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 1.35 | 0.68 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 363 | 4.42 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 448 | 3.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 947 | 2.96 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,512 | 2.77 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 1,446 | 1.56 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,545 | 1.74 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:52 PM EST |
| 39.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,006 | 2.50 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 3,363 | 1.18 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.38 | +0.33 | +660.00% | 0.00 | 1 | 363 | 1.31 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 42.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 705 | 1.68 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:52 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 15 | 687 | 0.94 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 4 | 453 | 0.96 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.15 | -75.00% | 0.00 | 690 | 281 | 0.81 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 46.00 | 0.10 | 0.80 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 316 | 0.84 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 47.00 | 0.20 | 0.70 | 0.45 | 0.30 | -0.34 | -53.13% | 0.01 | 75 | 45 | 0.69 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 48.00 | 0.15 | 0.80 | 0.48 | 0.55 | -0.55 | -50.00% | 0.01 | 154 | 31 | 0.51 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 49.00 | 0.65 | 1.35 | 1.00 | 1.05 | -1.12 | -51.62% | 0.02 | 172 | 118 | 0.60 | -0.06 | 0.18 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 50.00 | 1.15 | 1.90 | 1.53 | 1.54 | -0.88 | -36.37% | 0.03 | 189 | 368 | 0.52 | -0.30 | 0.21 | -0.05 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 55.00 | 5.00 | 6.50 | 5.75 | 6.15 | -1.10 | -15.18% | 0.10 | 21 | 692 | 1.32 | -0.93 | 0.04 | -0.03 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |
| 60.00 | 9.60 | 11.40 | 10.50 | 9.70 | -3.42 | -26.07% | 0.17 | 30 | 114 | 0.04 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:52 PM EST |