Options Chain for FRONTLINE PLC COM (FRO) - $22.49 as of 12/17/2025 10:46:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.80 | 20.00 | 18.40 | 18.40 | 0.00 | 0.00% | 3.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 10:59:01 AM EST |
| 6.00 | 15.80 | 19.00 | 17.40 | 16.98 | 0.00 | 0.00% | 2.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/17/2025 10:59:01 AM EST |
| 7.00 | 14.80 | 18.00 | 16.40 | % | 2.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 8.00 | 13.80 | 16.40 | 15.10 | % | 1.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 9.00 | 12.80 | 15.90 | 14.35 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 10.00 | 11.80 | 14.20 | 13.00 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 11.00 | 10.80 | 13.20 | 12.00 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 12.00 | 10.10 | 12.40 | 11.25 | % | 0.94 | 0 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 13.00 | 9.30 | 10.70 | 10.00 | % | 0.77 | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 14.00 | 8.30 | 10.90 | 9.60 | % | 0.69 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 15.00 | 7.30 | 8.70 | 8.00 | % | 0.53 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 16.00 | 6.30 | 7.70 | 7.00 | % | 0.44 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 17.00 | 5.30 | 6.70 | 6.00 | 3.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 12/17/2025 10:59:01 AM EST |
| 18.00 | 4.40 | 5.60 | 5.00 | 4.92 | 0.00 | 0.00% | 0.28 | 0 | 50 | 4.06 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 10:59:01 AM EST |
| 19.00 | 3.40 | 4.60 | 4.00 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 14 | 3.48 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:59:01 AM EST |
| 20.00 | 2.40 | 3.50 | 2.95 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 1,134 | 2.72 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:59:01 AM EST |
| 21.00 | 1.65 | 2.40 | 2.03 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.98 | 0.97 | 0.09 | -0.01 | 12/16/2025 | 12/17/2025 10:59:01 AM EST |
| 22.00 | 0.70 | 1.20 | 0.95 | 0.95 | +0.15 | +18.75% | 0.04 | 5 | 1,135 | 0.86 | 0.80 | 0.29 | -0.06 | 12/17/2025 | 12/17/2025 10:59:01 AM EST |
| 23.00 | 0.30 | 0.40 | 0.35 | 0.30 | +0.04 | +15.39% | 0.02 | 1 | 2,943 | 0.51 | 0.43 | 0.41 | -0.08 | 12/17/2025 | 12/17/2025 10:59:01 AM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 2,512 | 0.65 | 0.13 | 0.20 | -0.05 | 12/17/2025 | 12/17/2025 10:59:01 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 4,553 | 1.00 | 0.02 | 0.04 | -0.01 | 12/17/2025 | 12/17/2025 10:59:01 AM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,889 | 1.56 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:59:01 AM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 488 | 2.78 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:59:01 AM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 371 | 3.27 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 10:59:01 AM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.19 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 10:59:01 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 60 | 1.93 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 10:59:01 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 33.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 5 | 5 | 4.60 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 10:59:01 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 6.00 | 0.00 | 2.10 | 1.05 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 8.00 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 9.00 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/17/2025 10:59:01 AM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 6.36 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/17/2025 10:59:01 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 8 | 5.68 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 10:59:01 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 487 | 5.05 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 10:59:01 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 51 | 4.44 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/17/2025 10:59:01 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 40 | 3.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/17/2025 10:59:01 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 116 | 3.28 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 10:59:01 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 447 | 1.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:59:01 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.06 | +120.00% | 0.00 | 4 | 265 | 1.04 | -0.03 | 0.09 | -0.01 | 12/17/2025 | 12/17/2025 10:59:01 AM EST |
| 22.00 | 0.10 | 0.15 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.63 | -0.20 | 0.29 | -0.06 | 12/16/2025 | 12/17/2025 10:59:01 AM EST |
| 23.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.27 | -38.58% | 0.02 | 2 | 730 | 0.56 | -0.57 | 0.41 | -0.08 | 12/17/2025 | 12/17/2025 10:59:01 AM EST |
| 24.00 | 1.10 | 1.35 | 1.23 | 1.22 | -0.28 | -18.67% | 0.05 | 160 | 1,059 | 1.22 | -0.87 | 0.20 | -0.05 | 12/17/2025 | 12/17/2025 10:59:01 AM EST |
| 25.00 | 1.70 | 2.65 | 2.18 | 2.35 | 0.00 | 0.00% | 0.09 | 0 | 419 | 1.63 | -0.98 | 0.04 | -0.01 | 12/16/2025 | 12/17/2025 10:59:01 AM EST |
| 26.00 | 2.50 | 3.80 | 3.15 | 3.25 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.26 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 10:59:01 AM EST |
| 27.00 | 3.30 | 5.00 | 4.15 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 50 | 2.95 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/17/2025 10:59:01 AM EST |
| 28.00 | 4.40 | 6.30 | 5.35 | % | 0.19 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 29.00 | 5.30 | 7.10 | 6.20 | % | 0.21 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 30.00 | 6.30 | 8.20 | 7.25 | % | 0.24 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 31.00 | 7.30 | 9.00 | 8.15 | % | 0.26 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 32.00 | 8.30 | 10.40 | 9.35 | % | 0.29 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 33.00 | 9.30 | 11.30 | 10.30 | % | 0.31 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 34.00 | 10.10 | 12.30 | 11.20 | % | 0.33 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 35.00 | 10.80 | 13.40 | 12.10 | % | 0.35 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST |