Options Chain for FRONTLINE PLC COM (FRO) - $24.35 as of 4/17/2024 3:55:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.80 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 13.00 | 10.70 | 11.80 | % | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 14.00 | 9.80 | 10.90 | % | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 15.00 | 7.30 | 9.80 | % | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 16.00 | 6.40 | 9.40 | % | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 17.00 | 6.70 | 8.20 | 6.90 | 0.00 | 0.00% | 0 | 2 | 6.12 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/17/2024 4:00:01 PM EST |
| 18.00 | 5.80 | 6.70 | 5.00 | 0.00 | 0.00% | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 4/17/2024 4:00:01 PM EST |
| 19.00 | 4.60 | 5.60 | 4.43 | 0.00 | 0.00% | 0 | 36 | 3.53 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:01 PM EST |
| 20.00 | 3.70 | 4.50 | 4.54 | 0.00 | 0.00% | 0 | 40 | 1.96 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/17/2024 4:00:01 PM EST |
| 21.00 | 2.75 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 148 | 1.83 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/17/2024 4:00:01 PM EST |
| 22.00 | 2.00 | 2.60 | 2.00 | -0.18 | -8.26% | 6 | 251 | 1.16 | 0.99 | 0.02 | -0.01 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
| 23.00 | 1.05 | 1.25 | 1.55 | +0.37 | +31.36% | 1 | 921 | 0.57 | 0.89 | 0.21 | -0.04 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
| 24.00 | 0.30 | 0.40 | 0.35 | -0.24 | -40.68% | 70 | 1,458 | 0.46 | 0.53 | 0.49 | -0.08 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
| 25.00 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1,316 | 0.51 | 0.12 | 0.25 | -0.04 | 4/16/2024 | 4/17/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 313 | 1.03 | 0.01 | 0.03 | 0.00 | 4/12/2024 | 4/17/2024 4:00:01 PM EST |
| 27.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 354 | 1.88 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/17/2024 4:00:01 PM EST |
| 28.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.75 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/17/2024 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | 1.06 | 0.00 | 0.00% | 0 | 1 | 5.76 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/17/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 5.14 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/17/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 4.55 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/17/2024 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 45 | 3.98 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/17/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 62 | 2.40 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/17/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 305 | 1.55 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 697 | 1.01 | -0.01 | 0.02 | -0.01 | 4/16/2024 | 4/17/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 11 | 1,133 | 0.63 | -0.11 | 0.21 | -0.04 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
| 24.00 | 0.25 | 0.35 | 0.40 | +0.05 | +14.29% | 2 | 214 | 0.45 | -0.47 | 0.49 | -0.08 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
| 25.00 | 0.85 | 1.65 | 1.10 | 0.00 | 0.00% | 0 | 107 | 1.08 | -0.88 | 0.25 | -0.04 | 4/16/2024 | 4/17/2024 4:00:01 PM EST |
| 26.00 | 1.45 | 2.40 | 1.80 | 0.00 | 0.00% | 0 | 5 | 1.59 | -0.99 | 0.03 | 0.00 | 4/11/2024 | 4/17/2024 4:00:01 PM EST |
| 27.00 | 2.65 | 3.40 | 2.50 | 0.00 | 0.00% | 2 | 2 | 1.96 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
| 28.00 | 3.50 | 4.90 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 29.00 | 4.40 | 5.80 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 30.00 | 5.50 | 6.50 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 31.00 | 6.40 | 8.30 | 7.59 | 0.00 | 0.00% | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 2/20/2024 | 4/17/2024 4:00:01 PM EST |
| 32.00 | 7.80 | 9.30 | % | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 33.00 | 7.10 | 10.30 | % | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 34.00 | 8.10 | 11.30 | % | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 35.00 | 10.70 | 12.30 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
| 36.00 | 10.30 | 12.90 | % | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST |