Options Chain for FRONTLINE PLC COM (FRO) - $18.85 as of 7/25/2025 12:44:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.30 | 13.90 | 13.60 | % | 2.72 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 6.00 | 12.40 | 12.80 | 12.60 | 7.63 | 0.00 | 0.00% | 2.10 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:58:53 AM EST |
| 7.00 | 11.40 | 12.00 | 11.70 | % | 1.67 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 8.00 | 10.40 | 12.30 | 11.35 | % | 1.42 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 9.00 | 9.30 | 9.90 | 9.60 | 8.68 | 0.00 | 0.00% | 1.07 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/25/2025 11:58:53 AM EST |
| 10.00 | 8.50 | 9.70 | 9.10 | 9.20 | 0.00 | 0.00% | 0.91 | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:53 AM EST |
| 11.00 | 7.50 | 7.80 | 7.65 | 3.25 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:58:53 AM EST |
| 12.00 | 6.40 | 7.40 | 6.90 | 3.60 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 7/25/2025 11:58:53 AM EST |
| 13.00 | 5.50 | 5.80 | 5.65 | 4.94 | 0.00 | 0.00% | 0.43 | 0 | 12 | 1.08 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/25/2025 11:58:53 AM EST |
| 14.00 | 4.60 | 4.80 | 4.70 | 4.30 | 0.00 | 0.00% | 0.34 | 0 | 264 | 0.90 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 15.00 | 3.60 | 3.80 | 3.70 | 4.10 | 0.00 | 0.00% | 0.25 | 0 | 378 | 0.73 | 0.99 | 0.02 | 0.00 | 7/11/2025 | 7/25/2025 11:58:53 AM EST |
| 16.00 | 2.65 | 2.75 | 2.70 | 3.01 | 0.00 | 0.00% | 0.17 | 0 | 2,355 | 0.56 | 0.94 | 0.06 | -0.01 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 17.00 | 1.70 | 1.85 | 1.78 | 1.73 | -0.32 | -15.61% | 0.10 | 2 | 837 | 0.38 | 0.85 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 18.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.20 | -16.67% | 0.06 | 27 | 8,445 | 0.36 | 0.68 | 0.23 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 19.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.17 | -29.83% | 0.02 | 43 | 1,635 | 0.32 | 0.42 | 0.26 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.09 | -36.00% | 0.01 | 14 | 4,608 | 0.36 | 0.23 | 0.18 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 834 | 0.40 | 0.12 | 0.11 | -0.01 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.47 | 0.06 | 0.06 | -0.01 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.16 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.01 | 0.01 | 0.00 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,748 | 1.20 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:58:53 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 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 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.26 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 11:58:53 AM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:58:53 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/25/2025 11:58:53 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 71 | 2.07 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:53 AM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.24 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:53 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.70 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:53 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.66 | -0.01 | 0.02 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,288 | 0.46 | -0.06 | 0.06 | -0.01 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,122 | 0.34 | -0.15 | 0.13 | -0.01 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 18.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.01 | +2.95% | 0.02 | 7 | 446 | 0.34 | -0.32 | 0.23 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 19.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.10 | +14.29% | 0.04 | 33 | 259 | 0.35 | -0.58 | 0.26 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 20.00 | 1.45 | 1.60 | 1.53 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.33 | -0.77 | 0.18 | -0.01 | 7/16/2025 | 7/25/2025 11:58:53 AM EST |
| 21.00 | 2.35 | 2.50 | 2.43 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.46 | -0.88 | 0.11 | -0.01 | 7/3/2025 | 7/25/2025 11:58:53 AM EST |
| 22.00 | 3.20 | 3.50 | 3.35 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.58 | -0.94 | 0.06 | -0.01 | 6/20/2025 | 7/25/2025 11:58:53 AM EST |
| 23.00 | 4.20 | 5.00 | 4.60 | % | 0.20 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 24.00 | 5.20 | 6.00 | 5.60 | % | 0.23 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 25.00 | 6.20 | 7.10 | 6.65 | 5.40 | 0.00 | 0.00% | 0.27 | 0 | 22 | 1.40 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:58:53 AM EST |
| 30.00 | 11.20 | 12.60 | 11.90 | % | 0.40 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 35.00 | 16.20 | 17.60 | 16.90 | % | 0.48 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST |