Options Chain for FRONTLINE PLC COM (FRO) - $19.18 as of 7/29/2025 3:24:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.70 | 10.60 | 9.65 | % | 0.97 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 11.00 | 7.70 | 8.40 | 8.05 | % | 0.73 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 12.00 | 6.80 | 7.60 | 7.20 | % | 0.60 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 13.00 | 5.70 | 6.80 | 6.25 | % | 0.48 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 14.00 | 4.70 | 5.50 | 5.10 | % | 0.36 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 15.00 | 2.30 | 5.00 | 3.65 | % | 0.24 | 0 | 0 | 1.19 | 0.97 | 0.04 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 16.00 | 2.55 | 4.20 | 3.38 | % | 0.21 | 0 | 0 | 0.60 | 0.90 | 0.08 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 17.00 | 1.90 | 2.85 | 2.38 | 2.15 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.53 | 0.80 | 0.11 | -0.01 | 7/18/2025 | 7/29/2025 1:58:50 PM EST |
| 18.00 | 1.50 | 2.05 | 1.78 | 1.39 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.40 | 0.67 | 0.14 | -0.01 | 7/18/2025 | 7/29/2025 1:58:50 PM EST |
| 19.00 | 1.15 | 1.45 | 1.30 | 1.21 | 0.00 | 0.00% | 0.07 | 0 | 319 | 0.38 | 0.51 | 0.15 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 20.00 | 0.75 | 0.85 | 0.80 | 0.73 | -0.05 | -6.41% | 0.04 | 20 | 184 | 0.35 | 0.37 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 21.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.05 | -9.10% | 0.03 | 2 | 75 | 0.39 | 0.26 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.52 | 0.16 | 0.09 | -0.01 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.71 | 0.09 | 0.06 | 0.00 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.79 | 0.05 | 0.04 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.86 | 0.03 | 0.02 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.02 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 15.00 | 0.00 | 1.90 | 0.95 | % | 0.06 | 0 | 0 | 1.49 | -0.03 | 0.04 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.53 | -0.10 | 0.08 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 17.00 | 0.35 | 0.50 | 0.43 | 0.50 | +0.05 | +11.12% | 0.03 | 5 | 74 | 0.43 | -0.20 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 18.00 | 0.60 | 1.15 | 0.88 | 0.75 | -0.05 | -6.25% | 0.05 | 2 | 10 | 0.38 | -0.33 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 19.00 | 1.05 | 3.40 | 2.23 | 1.49 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.31 | -0.49 | 0.15 | -0.01 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 20.00 | 0.40 | 4.00 | 2.20 | 2.35 | 0.00 | 0.00% | 0.11 | 0 | 25 | 1.21 | -0.63 | 0.14 | -0.01 | 7/18/2025 | 7/29/2025 1:58:50 PM EST |
| 21.00 | 1.05 | 4.70 | 2.88 | % | 0.14 | 0 | 0 | 1.26 | -0.74 | 0.12 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 22.00 | 1.65 | 5.50 | 3.58 | % | 0.16 | 0 | 0 | 1.30 | -0.84 | 0.09 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 23.00 | 2.60 | 6.40 | 4.50 | % | 0.20 | 0 | 0 | 1.37 | -0.91 | 0.06 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 24.00 | 3.40 | 7.30 | 5.35 | % | 0.22 | 0 | 0 | 1.42 | -0.95 | 0.04 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 25.00 | 5.10 | 8.30 | 6.70 | % | 0.27 | 0 | 0 | 1.50 | -0.97 | 0.02 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 26.00 | 5.80 | 9.20 | 7.50 | % | 0.29 | 0 | 0 | 1.58 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 30.00 | 9.80 | 13.10 | 11.45 | % | 0.38 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 35.00 | 14.40 | 18.10 | 16.25 | % | 0.46 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST |