Options Chain for FRONTLINE PLC COM (FRO) - $34.70 as of 7/2/2026 3:51:23 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 8.60 | 10.30 | 9.45 | % | 0.35 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 28.00 | 7.70 | 9.40 | 8.55 | 11.67 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 3:59:55 PM EST |
| 29.00 | 6.70 | 8.60 | 7.65 | 8.94 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.28 | 0.99 | 0.01 | 0.00 | 6/11/2026 | 7/2/2026 3:59:55 PM EST |
| 30.00 | 5.70 | 7.30 | 6.50 | 6.70 | 0.00 | 0.00% | 0.22 | 0 | 50 | 0.98 | 0.98 | 0.02 | -0.01 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 31.00 | 4.80 | 6.90 | 5.85 | 5.72 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.18 | 0.95 | 0.03 | -0.01 | 6/10/2026 | 7/2/2026 3:59:55 PM EST |
| 32.00 | 3.90 | 5.40 | 4.65 | 5.31 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.81 | 0.92 | 0.04 | -0.02 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 33.00 | 3.10 | 4.50 | 3.80 | 2.35 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.74 | 0.86 | 0.06 | -0.03 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 34.00 | 1.95 | 4.80 | 3.38 | 3.40 | +1.75 | +106.07% | 0.10 | 8 | 219 | 1.13 | 0.80 | 0.08 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 35.00 | 2.20 | 2.85 | 2.53 | 2.54 | +1.34 | +111.67% | 0.07 | 37 | 347 | 0.51 | 0.71 | 0.10 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 36.00 | 1.15 | 2.10 | 1.63 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 607 | 0.41 | 0.60 | 0.11 | -0.04 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 37.00 | 1.05 | 1.60 | 1.33 | 1.35 | +0.80 | +145.46% | 0.04 | 117 | 2,449 | 0.49 | 0.49 | 0.12 | -0.05 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 38.00 | 0.80 | 1.05 | 0.93 | 0.95 | +0.60 | +171.43% | 0.02 | 60 | 354 | 0.49 | 0.38 | 0.11 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 39.00 | 0.50 | 0.65 | 0.58 | 0.63 | +0.33 | +110.00% | 0.01 | 9 | 337 | 0.47 | 0.28 | 0.10 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.30 | +200.00% | 0.01 | 13 | 976 | 0.48 | 0.21 | 0.08 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.30 | +0.20 | +200.00% | 0.00 | 107 | 1,896 | 0.52 | 0.15 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 42.00 | 0.10 | 0.25 | 0.18 | 0.21 | +0.16 | +320.00% | 0.00 | 36 | 6,395 | 0.50 | 0.10 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 43.00 | 0.05 | 0.40 | 0.23 | 0.12 | +0.02 | +20.00% | 0.01 | 222 | 609 | 0.57 | 0.07 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 44.00 | 0.05 | 0.35 | 0.20 | 0.10 | +0.03 | +42.86% | 0.00 | 200 | 2,728 | 0.62 | 0.04 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 18 | 3,443 | 0.66 | 0.03 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.58 | 0.02 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 262 | 0.76 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.25 | -83.34% | 0.00 | 5 | 55 | 0.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:55 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 206 | 0.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.78 | -0.01 | 0.01 | 0.00 | 6/11/2026 | 7/2/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 696 | 0.74 | -0.02 | 0.02 | -0.01 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.26 | -74.29% | 0.00 | 1 | 80 | 0.54 | -0.05 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 32.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.15 | -42.86% | 0.01 | 14 | 795 | 0.60 | -0.08 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 33.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.40 | -61.54% | 0.01 | 46 | 10,333 | 0.49 | -0.14 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 34.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.55 | -55.00% | 0.01 | 47 | 360 | 0.48 | -0.20 | 0.08 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 35.00 | 0.55 | 1.30 | 0.93 | 0.65 | -0.85 | -56.67% | 0.03 | 111 | 3,449 | 0.46 | -0.29 | 0.10 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 36.00 | 0.90 | 1.15 | 1.03 | 1.10 | -0.83 | -43.01% | 0.03 | 16 | 260 | 0.46 | -0.40 | 0.11 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 37.00 | 1.35 | 1.65 | 1.50 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 2,191 | 0.46 | -0.51 | 0.12 | -0.05 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 38.00 | 1.95 | 2.25 | 2.10 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 623 | 0.46 | -0.62 | 0.11 | -0.04 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 39.00 | 2.70 | 3.20 | 2.95 | 3.00 | -1.40 | -31.82% | 0.08 | 32 | 642 | 0.51 | -0.72 | 0.10 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 40.00 | 2.30 | 4.80 | 3.55 | 4.20 | -0.10 | -2.33% | 0.09 | 1 | 171 | 0.94 | -0.79 | 0.08 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 41.00 | 4.40 | 5.00 | 4.70 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 10,030 | 0.55 | -0.85 | 0.06 | -0.03 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 42.00 | 5.10 | 5.80 | 5.45 | 5.40 | +2.60 | +92.86% | 0.13 | 1 | 260 | 0.73 | -0.90 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 43.00 | 4.80 | 7.40 | 6.10 | 2.30 | 0.00 | 0.00% | 0.14 | 0 | 33 | 1.07 | -0.93 | 0.04 | -0.02 | 6/24/2026 | 7/2/2026 3:59:55 PM EST |
| 44.00 | 6.20 | 8.40 | 7.30 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.15 | -0.96 | 0.02 | -0.01 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 45.00 | 7.70 | 9.30 | 8.50 | 5.90 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.18 | -0.97 | 0.02 | -0.01 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 46.00 | 8.60 | 10.90 | 9.75 | 9.50 | 0.00 | 0.00% | 0.21 | 0 | 25 | 1.51 | -0.98 | 0.01 | -0.01 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 47.00 | 9.70 | 12.30 | 11.00 | % | 0.23 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 48.00 | 10.80 | 12.30 | 11.55 | % | 0.24 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 49.00 | 11.80 | 13.30 | 12.55 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 50.00 | 11.80 | 14.30 | 13.05 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST |