Options Chain for FRONTLINE PLC COM (FRO) - $17.52 as of 5/30/2025 6:45:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 9.60 | 13.10 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 8.00 | 8.40 | 12.10 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 9.00 | 7.50 | 11.10 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 8.10 | 10.10 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 11.00 | 5.60 | 9.10 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 12.00 | 4.60 | 8.10 | 6.44 | 0.00 | 0.00% | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 13.00 | 3.40 | 7.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 14.00 | 4.00 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 15.00 | 3.00 | 5.10 | 3.25 | +0.60 | +22.65% | 11 | 125 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 16.00 | 1.60 | 4.10 | 2.32 | +0.82 | +54.67% | 10 | 933 | 1.69 | 0.93 | 0.11 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 17.00 | 1.30 | 1.60 | 1.46 | +0.63 | +75.91% | 13 | 3,441 | 0.39 | 0.78 | 0.18 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 18.00 | 0.75 | 0.85 | 0.80 | +0.35 | +77.78% | 64 | 7,061 | 0.41 | 0.56 | 0.23 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 19.00 | 0.35 | 0.45 | 0.42 | +0.17 | +68.00% | 111 | 16,077 | 0.42 | 0.34 | 0.21 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 0.15 | 0.20 | 0.16 | +0.07 | +77.78% | 23 | 1,104 | 0.42 | 0.17 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 282 | 0.61 | 0.07 | 0.08 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 58 | 0.68 | 0.03 | 0.04 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 59 | 1.24 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.33 | 0.00 | 0.00% | 0 | 22 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 50 | 3.32 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 56 | 2.58 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 220 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 16.00 | 0.10 | 0.15 | 0.14 | -0.08 | -36.37% | 1 | 245 | 0.47 | -0.07 | 0.11 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 17.00 | 0.15 | 0.30 | 0.29 | -0.25 | -46.30% | 5 | 823 | 0.38 | -0.22 | 0.18 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 18.00 | 0.50 | 1.60 | 0.64 | -0.39 | -37.87% | 321 | 1,650 | 0.37 | -0.44 | 0.23 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 19.00 | 0.50 | 3.30 | 1.39 | -0.46 | -24.87% | 80 | 1,103 | 1.63 | -0.66 | 0.21 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 1.25 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 201 | 1.72 | -0.83 | 0.15 | -0.01 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 21.00 | 2.15 | 5.00 | % | 0 | 0 | 1.85 | -0.93 | 0.08 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 22.00 | 3.10 | 6.00 | % | 0 | 0 | 2.01 | -0.97 | 0.04 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 23.00 | 4.10 | 7.00 | % | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 6.10 | 8.90 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 11.00 | 14.00 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 16.10 | 18.90 | 16.96 | 0.00 | 0.00% | 0 | 1 | 3.27 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |