Options Chain for FRONTLINE PLC COM (FRO) - $20.74 as of 11/20/2024 4:04:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.40 | 8.70 | 6.70 | 0.00 | 0.00% | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 14.00 | 5.40 | 7.70 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 3.50 | 6.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 16.00 | 3.70 | 5.60 | 4.60 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 17.00 | 2.20 | 4.30 | 2.33 | 0.00 | 0.00% | 0 | 16 | 1.39 | 0.96 | 0.10 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 18.00 | 0.90 | 4.50 | 2.80 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.84 | 0.13 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 19.00 | 1.60 | 1.95 | 2.00 | 0.00 | 0.00% | 0 | 342 | 0.56 | 0.69 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 20.00 | 1.00 | 1.20 | 1.05 | -0.30 | -22.23% | 268 | 190 | 0.50 | 0.52 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 21.00 | 0.60 | 0.75 | 0.65 | -0.15 | -18.75% | 340 | 723 | 0.49 | 0.37 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 22.00 | 0.35 | 0.45 | 0.35 | -0.12 | -25.54% | 88 | 1,174 | 0.49 | 0.24 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 23.00 | 0.15 | 0.25 | 0.15 | -0.11 | -42.31% | 9 | 386 | 0.46 | 0.15 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 24.00 | 0.05 | 0.15 | 0.12 | -0.06 | -33.34% | 1 | 155 | 0.45 | 0.09 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 140 | 0.59 | 0.05 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.02 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 27.00 | 0.00 | 1.65 | % | 0 | 0 | 1.64 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 28.00 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 29.00 | 0.00 | 1.05 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.15 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 63 | 2.13 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 98 | 0.70 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 17.00 | 0.15 | 0.30 | 0.18 | -0.02 | -10.00% | 26 | 272 | 0.59 | -0.04 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 1,077 | 754 | 0.47 | -0.16 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 19.00 | 0.65 | 0.70 | 0.65 | +0.10 | +18.19% | 7 | 995 | 0.48 | -0.31 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 20.00 | 1.05 | 1.15 | 1.05 | +0.10 | +10.53% | 43 | 163 | 0.46 | -0.48 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 21.00 | 0.00 | 4.80 | 2.30 | 0.00 | 0.00% | 0 | 17 | 0.48 | -0.63 | 0.15 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 22.00 | 0.10 | 4.90 | 2.72 | 0.00 | 0.00% | 0 | 67 | 0.69 | -0.76 | 0.12 | -0.01 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 23.00 | 1.00 | 5.70 | 4.57 | 0.00 | 0.00% | 0 | 53 | 0.72 | -0.85 | 0.09 | -0.01 | 11/6/2024 | 11/20/2024 3:59:42 PM EST |
| 24.00 | 1.70 | 6.50 | 5.24 | 0.00 | 0.00% | 0 | 18 | 1.55 | -0.91 | 0.06 | -0.01 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 2.80 | 7.50 | 4.88 | 0.00 | 0.00% | 0 | 10 | 1.62 | -0.95 | 0.04 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 26.00 | 3.80 | 8.40 | 5.99 | 0.00 | 0.00% | 0 | 0 | 1.73 | -0.98 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 27.00 | 4.60 | 9.40 | % | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 28.00 | 5.70 | 10.40 | % | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 29.00 | 6.70 | 11.40 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 30.00 | 7.60 | 12.50 | 10.32 | 0.00 | 0.00% | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |