Options Chain for FRONTLINE PLC COM (FRO) - $14.97 as of 3/31/2025 3:59:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 4.80 | 5.00 | 6.10 | 0.00 | 0.00% | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 11.00 | 3.80 | 4.00 | % | 0 | 0 | 1.09 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 12.00 | 2.90 | 3.00 | % | 0 | 0 | 0.84 | 0.97 | 0.04 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 13.00 | 1.95 | 2.05 | 1.95 | -0.07 | -3.47% | 10 | 86 | 0.60 | 0.89 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 14.00 | 1.15 | 1.25 | 1.15 | -0.10 | -8.00% | 127 | 158 | 0.51 | 0.72 | 0.20 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 15.00 | 0.55 | 0.60 | 0.50 | -0.05 | -9.10% | 110 | 536 | 0.50 | 0.49 | 0.25 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 16.00 | 0.20 | 0.25 | 0.20 | -0.04 | -16.67% | 141 | 1,038 | 0.48 | 0.26 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | +0.01 | +14.29% | 1 | 4,954 | 0.48 | 0.11 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 31 | 675 | 0.57 | 0.04 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 113 | 0.69 | 0.01 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 4 | 76 | 0.80 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 21.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 13 | 0.85 | -0.03 | 0.04 | 0.00 | 3/18/2025 | 3/31/2025 2:58:58 PM EST |
| 13.00 | 0.05 | 0.15 | 0.18 | +0.08 | +80.00% | 1 | 264 | 0.53 | -0.11 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 14.00 | 0.20 | 0.30 | 0.29 | -0.01 | -3.34% | 10 | 1,593 | 0.49 | -0.28 | 0.20 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 15.00 | 0.60 | 0.70 | 0.65 | -0.10 | -13.34% | 10 | 961 | 0.47 | -0.51 | 0.25 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 16.00 | 1.25 | 1.35 | 1.50 | +0.10 | +7.15% | 2 | 1,254 | 0.47 | -0.74 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 17.00 | 2.10 | 2.25 | 1.97 | 0.00 | 0.00% | 0 | 223 | 0.44 | -0.89 | 0.12 | -0.01 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 18.00 | 3.00 | 3.30 | 2.15 | 0.00 | 0.00% | 0 | 155 | 0.77 | -0.96 | 0.05 | 0.00 | 3/17/2025 | 3/31/2025 2:58:58 PM EST |
| 19.00 | 4.00 | 4.20 | % | 0 | 0 | 0.91 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 20.00 | 5.00 | 5.20 | % | 0 | 0 | 1.04 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 21.00 | 6.00 | 6.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 22.00 | 6.90 | 7.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 23.00 | 7.90 | 8.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 24.00 | 9.00 | 9.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.00 | 10.00 | 10.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 26.00 | 11.00 | 11.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 30.00 | 15.00 | 16.80 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |