Options Chain for FRONTLINE PLC COM (FRO) - $24.75 as of 10/29/2025 8:45:04 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 | 18.50 | 21.70 | 20.10 | 19.00 | 0.00 | 0.00% | 4.02 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/29/2025 3:59:55 PM EST |
| 8.00 | 15.50 | 18.70 | 17.10 | % | 2.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 9.00 | 14.50 | 17.70 | 16.10 | % | 1.79 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 10.00 | 13.50 | 16.70 | 15.10 | 12.85 | 0.00 | 0.00% | 1.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/29/2025 3:59:55 PM EST |
| 11.00 | 12.50 | 15.70 | 14.10 | 11.90 | 0.00 | 0.00% | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/29/2025 3:59:55 PM EST |
| 12.00 | 11.50 | 14.70 | 13.10 | 5.85 | 0.00 | 0.00% | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 10/29/2025 3:59:55 PM EST |
| 13.00 | 10.50 | 13.70 | 12.10 | 9.70 | 0.00 | 0.00% | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/29/2025 3:59:55 PM EST |
| 14.00 | 10.00 | 12.80 | 11.40 | 9.97 | 0.00 | 0.00% | 0.81 | 0 | 21 | 3.24 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 3:59:55 PM EST |
| 15.00 | 9.00 | 11.90 | 10.45 | 7.06 | 0.00 | 0.00% | 0.70 | 0 | 106 | 3.03 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:55 PM EST |
| 16.00 | 8.00 | 10.90 | 9.45 | 7.50 | 0.00 | 0.00% | 0.59 | 0 | 40 | 2.76 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 17.00 | 5.80 | 9.90 | 7.85 | 7.81 | +1.86 | +31.27% | 0.46 | 72 | 91 | 2.51 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 18.00 | 6.00 | 8.20 | 7.10 | 6.30 | 0.00 | 0.00% | 0.39 | 0 | 2,343 | 2.22 | 0.99 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 19.00 | 5.60 | 6.00 | 5.80 | 6.04 | +0.59 | +10.83% | 0.31 | 1 | 258 | 0.81 | 0.99 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 20.00 | 4.50 | 6.20 | 5.35 | 5.00 | +0.90 | +21.96% | 0.27 | 49 | 985 | 1.89 | 0.94 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 21.00 | 2.80 | 4.50 | 3.65 | 3.90 | +0.10 | +2.64% | 0.17 | 13 | 277 | 0.90 | 0.91 | 0.05 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 22.00 | 3.00 | 3.20 | 3.10 | 2.17 | 0.00 | 0.00% | 0.14 | 0 | 1,962 | 0.57 | 0.84 | 0.07 | -0.03 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 23.00 | 2.00 | 2.90 | 2.45 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 746 | 0.49 | 0.77 | 0.10 | -0.03 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 24.00 | 1.20 | 1.60 | 1.40 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 1,737 | 0.34 | 0.67 | 0.14 | -0.03 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 25.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.25 | +33.34% | 0.04 | 409 | 8,651 | 0.40 | 0.52 | 0.17 | -0.03 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 102 | 640 | 0.50 | 0.10 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.75 | % | 0.00 | 10 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 8.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,215 | 2.17 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/29/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.12 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/29/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.10 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/29/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 12 | 3.96 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,607 | 1.17 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 209 | 3.04 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 581 | 2.78 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 1,847 | 2.54 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 40 | 433 | 0.80 | -0.01 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 173 | 2.11 | -0.01 | 0.01 | -0.01 | 10/17/2025 | 10/29/2025 3:59:55 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.67 | -0.06 | 0.03 | -0.02 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 21.00 | 0.10 | 0.80 | 0.45 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 177 | 0.73 | -0.09 | 0.05 | -0.02 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 22.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 16 | 307 | 0.49 | -0.16 | 0.07 | -0.03 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 23.00 | 0.30 | 0.45 | 0.38 | 0.45 | -0.05 | -10.00% | 0.02 | 15 | 288 | 0.45 | -0.23 | 0.10 | -0.03 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 24.00 | 0.60 | 0.75 | 0.68 | 0.80 | -0.07 | -8.05% | 0.03 | 143 | 265 | 0.44 | -0.33 | 0.14 | -0.03 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 25.00 | 0.50 | 1.40 | 0.95 | 1.25 | -0.10 | -7.41% | 0.04 | 7 | 574 | 0.37 | -0.48 | 0.17 | -0.03 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 30.00 | 4.20 | 7.40 | 5.80 | % | 0.19 | 0 | 0 | 1.61 | -0.90 | 0.05 | -0.01 | 10/29/2025 3:59:55 PM EST | |||
| 35.00 | 9.30 | 12.20 | 10.75 | % | 0.31 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST |