Options Chain for FRONTLINE PLC COM (FRO) - $41.40 as of 8/17/2026 7:30:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 26.90 | 29.20 | 28.05 | % | 2.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 15.00 | 25.90 | 28.60 | 27.25 | % | 1.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 16.00 | 24.90 | 27.60 | 26.25 | 21.70 | 0.00 | 0.00% | 1.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/17/2026 3:59:51 PM EST |
| 17.00 | 23.90 | 27.10 | 25.50 | % | 1.50 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 18.00 | 22.90 | 25.10 | 24.00 | % | 1.33 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 19.00 | 21.90 | 24.10 | 23.00 | % | 1.21 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 20.00 | 20.90 | 23.60 | 22.25 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 21.00 | 19.90 | 22.40 | 21.15 | % | 1.01 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 22.00 | 18.90 | 21.20 | 20.05 | 16.30 | 0.00 | 0.00% | 0.91 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:51 PM EST |
| 23.00 | 17.40 | 21.30 | 19.35 | 14.94 | 0.00 | 0.00% | 0.84 | 0 | 1 | 6.48 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/17/2026 3:59:51 PM EST |
| 24.00 | 16.90 | 20.20 | 18.55 | 14.12 | 0.00 | 0.00% | 0.77 | 0 | 101 | 6.02 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:51 PM EST |
| 25.00 | 15.90 | 18.20 | 17.05 | 13.90 | 0.00 | 0.00% | 0.68 | 0 | 103 | 4.42 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:51 PM EST |
| 26.00 | 14.90 | 17.30 | 16.10 | 13.83 | 0.00 | 0.00% | 0.62 | 0 | 3 | 4.30 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:51 PM EST |
| 27.00 | 13.90 | 16.30 | 15.10 | 9.50 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 3:59:51 PM EST |
| 28.00 | 12.90 | 16.00 | 14.45 | 13.00 | 0.00 | 0.00% | 0.52 | 0 | 20 | 4.57 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 29.00 | 11.90 | 15.00 | 13.45 | 11.80 | 0.00 | 0.00% | 0.46 | 0 | 6 | 4.29 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 30.00 | 10.90 | 14.30 | 12.60 | 11.50 | 0.00 | 0.00% | 0.42 | 0 | 56 | 4.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 31.00 | 10.10 | 13.30 | 11.70 | 9.80 | 0.00 | 0.00% | 0.38 | 0 | 28 | 4.03 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 32.00 | 9.10 | 12.30 | 10.70 | 4.30 | 0.00 | 0.00% | 0.33 | 0 | 27 | 3.77 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/17/2026 3:59:51 PM EST |
| 33.00 | 8.20 | 10.20 | 9.20 | 7.00 | 0.00 | 0.00% | 0.28 | 0 | 85 | 2.53 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 34.00 | 7.30 | 8.40 | 7.85 | 7.90 | +0.51 | +6.91% | 0.23 | 4 | 1,494 | 1.30 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 35.00 | 5.70 | 8.00 | 6.85 | 6.91 | +0.62 | +9.86% | 0.20 | 1 | 1,779 | 1.92 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 36.00 | 5.30 | 7.40 | 6.35 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 37.00 | 3.30 | 5.60 | 4.45 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.14 | 0.99 | 0.01 | -0.01 | 8/11/2026 | 8/17/2026 3:59:51 PM EST |
| 38.00 | 3.70 | 4.80 | 4.25 | 4.10 | +1.20 | +41.38% | 0.11 | 1 | 3 | 1.16 | 0.98 | 0.02 | -0.02 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 39.00 | 1.50 | 5.30 | 3.40 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 10 | 2.01 | 0.94 | 0.06 | -0.07 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 40.00 | 2.20 | 2.65 | 2.43 | 2.34 | +0.69 | +41.82% | 0.06 | 2,217 | 8,821 | 0.44 | 0.86 | 0.10 | -0.09 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 41.00 | 1.10 | 2.30 | 1.70 | 1.74 | +0.59 | +51.31% | 0.04 | 14 | 21 | 0.90 | 0.73 | 0.15 | -0.12 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 42.00 | 0.80 | 1.70 | 1.25 | 0.98 | +0.23 | +30.67% | 0.03 | 13 | 17 | 0.61 | 0.57 | 0.17 | -0.13 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 43.00 | 0.35 | 0.60 | 0.48 | 0.47 | % | 0.01 | 30 | 0 | 0.42 | 0.40 | 0.16 | -0.13 | 8/17/2026 | 8/17/2026 3:59:51 PM EST | |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 64 | 5,853 | 0.46 | 0.15 | 0.10 | -0.08 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 112 | 5,547 | 0.86 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 780 | 1.82 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/17/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/17/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.85 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.59 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/17/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 34 | 5.22 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/17/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 612 | 3.45 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,838 | 3.85 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/17/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 180 | 3.49 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/17/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 680 | 4.43 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 162 | 3.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 260 | 2.98 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/17/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 103 | 3.68 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/17/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.78 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,525 | 1.64 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.50 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11,626 | 1.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,512 | 2.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.80 | 0.40 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 1,026 | 2.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 15 | 1,646 | 1.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | -0.01 | 0.01 | -0.01 | 8/17/2026 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.85 | -0.02 | 0.02 | -0.02 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | -0.06 | 0.06 | -0.07 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 40.00 | 0.15 | 0.65 | 0.40 | 0.17 | -0.27 | -61.37% | 0.01 | 3 | 10,479 | 0.70 | -0.14 | 0.10 | -0.09 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 41.00 | 0.25 | 0.55 | 0.40 | 0.29 | -0.60 | -67.42% | 0.01 | 174 | 25 | 0.52 | -0.27 | 0.15 | -0.12 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 42.00 | 0.55 | 0.80 | 0.68 | 0.70 | -0.61 | -46.57% | 0.02 | 120 | 5 | 0.44 | -0.43 | 0.17 | -0.13 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 43.00 | 0.05 | 2.15 | 1.10 | 1.31 | % | 0.03 | 2 | 0 | 1.00 | -0.60 | 0.16 | -0.13 | 8/17/2026 | 8/17/2026 3:59:51 PM EST | |
| 45.00 | 2.40 | 4.70 | 3.55 | 3.05 | -1.04 | -25.43% | 0.08 | 1 | 24 | 1.74 | -0.85 | 0.10 | -0.08 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 50.00 | 5.90 | 9.80 | 7.85 | 8.94 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.64 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 3:59:51 PM EST |
| 55.00 | 11.80 | 14.80 | 13.30 | 17.78 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/17/2026 3:59:51 PM EST |