Options Chain for FRONTLINE PLC COM (FRO) - $45.42 as of 9/4/2026 2:56:08 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 | 21.10 | 21.70 | 21.40 | % | 0.86 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/4/2026 12:58:50 PM EST | |||
| 29.00 | 16.20 | 18.20 | 17.20 | % | 0.59 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/4/2026 12:58:50 PM EST | |||
| 30.00 | 15.20 | 17.20 | 16.20 | 13.86 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 12:58:50 PM EST |
| 31.00 | 14.20 | 16.20 | 15.20 | % | 0.49 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/4/2026 12:58:50 PM EST | |||
| 32.00 | 13.20 | 15.20 | 14.20 | % | 0.44 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/4/2026 12:58:50 PM EST | |||
| 33.00 | 12.20 | 14.30 | 13.25 | 10.92 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 12:58:50 PM EST |
| 34.00 | 11.20 | 13.20 | 12.20 | 8.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 12:58:50 PM EST |
| 35.00 | 11.10 | 12.30 | 11.70 | 11.85 | +1.31 | +12.43% | 0.33 | 33 | 101 | 1.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 36.00 | 10.10 | 10.80 | 10.45 | 8.30 | 0.00 | 0.00% | 0.29 | 0 | 215 | 1.57 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 12:58:50 PM EST |
| 37.00 | 9.10 | 9.60 | 9.35 | 7.00 | 0.00 | 0.00% | 0.25 | 0 | 611 | 1.29 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 12:58:50 PM EST |
| 38.00 | 8.10 | 9.00 | 8.55 | 5.80 | 0.00 | 0.00% | 0.23 | 0 | 517 | 1.38 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 12:58:50 PM EST |
| 39.00 | 7.10 | 7.60 | 7.35 | 7.75 | +1.14 | +17.25% | 0.19 | 1 | 440 | 1.18 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 40.00 | 6.20 | 6.70 | 6.45 | 6.70 | +1.34 | +25.00% | 0.16 | 228 | 1,616 | 1.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 41.00 | 5.20 | 5.80 | 5.50 | 4.62 | 0.00 | 0.00% | 0.13 | 0 | 1,536 | 0.95 | 1.00 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 12:58:50 PM EST |
| 42.00 | 4.30 | 4.80 | 4.55 | 4.49 | +1.07 | +31.29% | 0.11 | 25 | 1,423 | 0.58 | 0.94 | 0.11 | -0.01 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 43.00 | 3.40 | 3.90 | 3.65 | 3.65 | +0.65 | +21.67% | 0.08 | 6 | 2,184 | 0.61 | 0.82 | 0.12 | -0.02 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 44.00 | 2.60 | 3.10 | 2.85 | 3.00 | +0.89 | +42.18% | 0.06 | 51 | 2,229 | 0.60 | 0.70 | 0.11 | -0.02 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 45.00 | 1.95 | 2.30 | 2.13 | 2.16 | +0.56 | +35.00% | 0.05 | 89 | 1,780 | 0.55 | 0.59 | 0.11 | -0.03 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 46.00 | 1.40 | 1.75 | 1.58 | 1.63 | +0.58 | +55.24% | 0.03 | 3,920 | 4,411 | 0.54 | 0.49 | 0.10 | -0.03 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 47.00 | 0.95 | 1.20 | 1.08 | 1.06 | +0.21 | +24.71% | 0.02 | 177 | 884 | 0.51 | 0.39 | 0.09 | -0.03 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 48.00 | 0.60 | 0.80 | 0.70 | 0.73 | +0.23 | +46.00% | 0.01 | 200 | 1,437 | 0.49 | 0.30 | 0.08 | -0.03 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 49.00 | 0.40 | 0.65 | 0.53 | 0.51 | +0.11 | +27.50% | 0.01 | 3,416 | 425 | 0.51 | 0.23 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 50.00 | 0.30 | 0.50 | 0.40 | 0.34 | +0.11 | +47.83% | 0.01 | 24 | 1,669 | 0.53 | 0.17 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 9 | 52 | 0.65 | 0.03 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:58:50 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 | 1.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 12:58:50 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.19 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 12:58:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.11 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 12:58:50 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 572 | 1.03 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:58:50 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.03 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 12:58:50 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.95 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 12:58:50 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 448 | 0.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 958 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 1,512 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 37.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 63 | 1,442 | 0.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 38.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 8 | 1,451 | 0.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 39.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.17 | -53.13% | 0.01 | 2 | 758 | 0.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.20 | -42.56% | 0.01 | 80 | 3,017 | 0.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 41.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.24 | -36.37% | 0.01 | 63 | 529 | 0.50 | 0.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 42.00 | 0.60 | 0.70 | 0.65 | 0.70 | -0.25 | -26.32% | 0.02 | 126 | 582 | 0.51 | -0.06 | 0.11 | -0.01 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 43.00 | 0.95 | 1.15 | 1.05 | 1.05 | -0.65 | -38.24% | 0.02 | 87 | 627 | 0.53 | -0.18 | 0.12 | -0.02 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 44.00 | 1.50 | 1.65 | 1.58 | 1.50 | -0.84 | -35.90% | 0.04 | 56 | 341 | 0.55 | -0.30 | 0.11 | -0.02 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 45.00 | 2.05 | 2.30 | 2.18 | 2.09 | -0.86 | -29.16% | 0.05 | 14 | 203 | 0.59 | -0.41 | 0.11 | -0.03 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 46.00 | 2.50 | 3.10 | 2.80 | 2.69 | -7.72 | -74.16% | 0.06 | 23 | 22 | 0.62 | -0.51 | 0.10 | -0.03 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 47.00 | 3.30 | 3.90 | 3.60 | 3.67 | -2.31 | -38.63% | 0.08 | 1 | 13 | 0.67 | -0.61 | 0.09 | -0.03 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 48.00 | 4.00 | 5.10 | 4.55 | 6.42 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.77 | -0.70 | 0.08 | -0.03 | 8/31/2026 | 9/4/2026 12:58:50 PM EST |
| 49.00 | 5.00 | 5.70 | 5.35 | 7.95 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.80 | -0.77 | 0.07 | -0.03 | 8/31/2026 | 9/4/2026 12:58:50 PM EST |
| 50.00 | 5.40 | 7.20 | 6.30 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 156 | 0.86 | -0.83 | 0.05 | -0.03 | 8/28/2026 | 9/4/2026 12:58:50 PM EST |
| 55.00 | 10.80 | 11.50 | 11.15 | 11.05 | -0.70 | -5.96% | 0.20 | 20 | 689 | 1.36 | -0.97 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 12:58:50 PM EST |
| 60.00 | 14.90 | 17.30 | 16.10 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:58:50 PM EST |