Options Chain for FRONTLINE PLC COM (FRO) - $32.17 as of 3/23/2026 1:52:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.60 | 15.30 | 13.95 | % | 0.70 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:38 PM EST | |||
| 23.00 | 10.20 | 11.90 | 11.05 | 10.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.60 | 0.99 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:38 PM EST |
| 24.00 | 9.20 | 11.00 | 10.10 | % | 0.42 | 0 | 0 | 1.52 | 0.99 | 0.01 | 0.00 | 3/23/2026 3:59:38 PM EST | |||
| 25.00 | 7.00 | 10.00 | 8.50 | % | 0.34 | 0 | 0 | 1.40 | 0.97 | 0.01 | -0.01 | 3/23/2026 3:59:38 PM EST | |||
| 26.00 | 6.70 | 9.10 | 7.90 | % | 0.30 | 0 | 0 | 1.32 | 0.96 | 0.02 | -0.01 | 3/23/2026 3:59:38 PM EST | |||
| 27.00 | 5.90 | 7.50 | 6.70 | 6.80 | +2.75 | +67.91% | 0.25 | 1 | 3 | 0.93 | 0.93 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 28.00 | 4.30 | 7.00 | 5.65 | 4.70 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.04 | 0.90 | 0.03 | -0.02 | 3/19/2026 | 3/23/2026 3:59:38 PM EST |
| 29.00 | 4.00 | 6.00 | 5.00 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.92 | 0.86 | 0.04 | -0.02 | 3/19/2026 | 3/23/2026 3:59:38 PM EST |
| 30.00 | 4.00 | 4.70 | 4.35 | 4.25 | +0.66 | +18.39% | 0.14 | 3 | 115 | 0.51 | 0.81 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 31.00 | 3.50 | 4.00 | 3.75 | 3.70 | +0.80 | +27.59% | 0.12 | 21 | 209 | 0.57 | 0.75 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 32.00 | 2.90 | 3.30 | 3.10 | 2.90 | +0.67 | +30.05% | 0.10 | 111 | 589 | 0.58 | 0.68 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 33.00 | 2.30 | 2.55 | 2.43 | 2.45 | +0.85 | +53.13% | 0.07 | 230 | 502 | 0.55 | 0.60 | 0.08 | -0.04 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 34.00 | 1.85 | 2.15 | 2.00 | 1.98 | +0.73 | +58.40% | 0.06 | 964 | 993 | 0.58 | 0.52 | 0.08 | -0.04 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 35.00 | 1.35 | 1.60 | 1.48 | 1.44 | +0.39 | +37.15% | 0.04 | 2,440 | 5,828 | 0.55 | 0.44 | 0.08 | -0.04 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 36.00 | 1.05 | 1.40 | 1.23 | 1.19 | +0.52 | +77.62% | 0.03 | 203 | 450 | 0.58 | 0.37 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 37.00 | 0.75 | 0.95 | 0.85 | 0.85 | +0.30 | +54.55% | 0.02 | 127 | 1,534 | 0.55 | 0.31 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 38.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.25 | +62.50% | 0.02 | 138 | 529 | 0.57 | 0.25 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 39.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.10 | +22.23% | 0.01 | 80 | 643 | 0.58 | 0.20 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 40.00 | 0.20 | 0.45 | 0.33 | 0.44 | +0.11 | +33.34% | 0.01 | 1,578 | 6,892 | 0.58 | 0.16 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.03 | -10.72% | 0.00 | 16 | 1,046 | 0.53 | 0.13 | 0.04 | -0.02 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 42.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.59 | 0.10 | 0.03 | -0.02 | 3/20/2026 | 3/23/2026 3:59:38 PM EST |
| 43.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.19 | 0.07 | 0.02 | -0.01 | 3/10/2026 | 3/23/2026 3:59:38 PM EST |
| 44.00 | 0.00 | 0.45 | 0.23 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.68 | 0.06 | 0.02 | -0.01 | 3/9/2026 | 3/23/2026 3:59:38 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.61 | 0.04 | 0.02 | -0.01 | 3/19/2026 | 3/23/2026 3:59:38 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.10 | % | 0.01 | 1 | 0 | 1.07 | 0.03 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:38 PM EST |
| 23.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.80 | -0.01 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:38 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.17 | -77.28% | 0.01 | 4 | 1 | 1.22 | -0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 47 | 66 | 0.75 | -0.03 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 19 | 0.86 | -0.04 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.25 | -0.05 | -16.67% | 0.01 | 14 | 246 | 0.60 | -0.07 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 28.00 | 0.05 | 0.60 | 0.33 | 0.27 | -0.23 | -46.00% | 0.01 | 17 | 598 | 0.60 | -0.10 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 29.00 | 0.35 | 0.40 | 0.38 | 0.41 | -0.22 | -34.93% | 0.01 | 24 | 26 | 0.58 | -0.14 | 0.04 | -0.02 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 30.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.50 | -47.62% | 0.02 | 62 | 214 | 0.58 | -0.19 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 31.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.40 | -33.34% | 0.03 | 137 | 178 | 0.57 | -0.25 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 32.00 | 1.00 | 1.35 | 1.18 | 1.10 | -0.75 | -40.55% | 0.04 | 70 | 260 | 0.58 | -0.32 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 33.00 | 1.40 | 1.70 | 1.55 | 1.50 | -0.85 | -36.17% | 0.05 | 28 | 234 | 0.57 | -0.40 | 0.08 | -0.04 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 34.00 | 1.90 | 2.30 | 2.10 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 96 | 0.58 | -0.48 | 0.08 | -0.04 | 3/20/2026 | 3/23/2026 3:59:38 PM EST |
| 35.00 | 2.45 | 2.90 | 2.68 | 2.60 | -0.76 | -22.62% | 0.08 | 3 | 120 | 0.58 | -0.56 | 0.08 | -0.04 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 36.00 | 3.10 | 3.50 | 3.30 | 3.25 | -1.20 | -26.97% | 0.09 | 11 | 48 | 0.57 | -0.63 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 37.00 | 3.80 | 4.30 | 4.05 | 3.40 | -1.55 | -31.32% | 0.11 | 2 | 315 | 0.59 | -0.69 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 38.00 | 4.50 | 5.10 | 4.80 | 7.98 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.58 | -0.75 | 0.06 | -0.03 | 3/13/2026 | 3/23/2026 3:59:38 PM EST |
| 39.00 | 4.90 | 6.30 | 5.60 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.80 | -0.80 | 0.05 | -0.03 | 3/12/2026 | 3/23/2026 3:59:38 PM EST |
| 40.00 | 5.70 | 7.70 | 6.70 | 6.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.00 | -0.84 | 0.05 | -0.03 | 3/5/2026 | 3/23/2026 3:59:38 PM EST |
| 41.00 | 6.30 | 9.50 | 7.90 | 8.00 | -1.55 | -16.23% | 0.19 | 1 | 2 | 1.30 | -0.87 | 0.04 | -0.02 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 42.00 | 7.60 | 9.60 | 8.60 | 8.90 | -1.75 | -16.44% | 0.20 | 4 | 1 | 1.33 | -0.90 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 43.00 | 8.50 | 10.60 | 9.55 | 10.00 | -0.90 | -8.26% | 0.22 | 4 | 3 | 1.17 | -0.93 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 44.00 | 9.70 | 11.30 | 10.50 | 10.80 | -1.90 | -14.97% | 0.24 | 11 | 1 | 1.12 | -0.94 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 45.00 | 10.40 | 12.40 | 11.40 | 11.95 | -1.80 | -13.10% | 0.25 | 5 | 3 | 1.21 | -0.96 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 46.00 | 11.40 | 13.30 | 12.35 | 13.20 | % | 0.27 | 6 | 0 | 1.23 | -0.97 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |