Options Chain for FRONTLINE PLC COM (FRO) - $22.27 as of 9/6/2024 3:44:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.50 | 7.70 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 16.00 | 5.70 | 6.70 | 9.20 | 0.00 | 0.00% | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 17.00 | 4.50 | 6.50 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 18.00 | 3.10 | 6.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 19.00 | 2.60 | 3.70 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 20.00 | 1.90 | 2.60 | 3.25 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.92 | 0.19 | -0.01 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 21.00 | 0.00 | 2.50 | 1.40 | -0.20 | -12.50% | 40 | 20 | 1.25 | 0.78 | 0.27 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 22.00 | 0.55 | 0.70 | 0.58 | -0.22 | -27.50% | 13 | 186 | 0.41 | 0.51 | 0.27 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 23.00 | 0.15 | 0.30 | 0.23 | -0.09 | -28.13% | 15 | 130 | 0.38 | 0.26 | 0.20 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 24.00 | 0.05 | 0.15 | 0.12 | +0.05 | +71.43% | 75 | 1,013 | 0.40 | 0.11 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 12 | 519 | 0.65 | 0.04 | 0.05 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 4 | 846 | 0.55 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 27.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 361 | 0.81 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 29.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.80 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 18.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 19.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 20.00 | 0.15 | 0.20 | 0.19 | +0.04 | +26.67% | 19 | 51 | 0.45 | -0.08 | 0.19 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 21.00 | 0.30 | 0.50 | 0.35 | -0.05 | -12.50% | 2 | 63 | 0.41 | -0.22 | 0.27 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 22.00 | 0.80 | 1.00 | 0.85 | +0.10 | +13.34% | 12 | 609 | 0.44 | -0.49 | 0.27 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 23.00 | 1.30 | 2.80 | 1.40 | +0.06 | +4.48% | 10 | 426 | 1.29 | -0.74 | 0.20 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 24.00 | 2.15 | 2.90 | 2.31 | 0.00 | 0.00% | 0 | 492 | 0.83 | -0.89 | 0.11 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 1.35 | 3.80 | 2.65 | 0.00 | 0.00% | 0 | 120 | 0.92 | -0.96 | 0.05 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 26.00 | 3.50 | 6.20 | 4.40 | +0.24 | +5.77% | 25 | 248 | 1.99 | -0.99 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 27.00 | 4.90 | 7.20 | 2.73 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 28.00 | 5.00 | 8.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 29.00 | 5.40 | 8.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 30.00 | 7.40 | 10.20 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 31.00 | 7.30 | 11.20 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 32.00 | 8.30 | 12.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 33.00 | 9.50 | 13.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 35.00 | 11.30 | 15.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |