Options Chain for FRONTLINE PLC COM (FRO) - $23.44 as of 4/26/2024 3:14:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 20.40 | 22.70 | 19.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 4:00:05 PM EST |
| 5.00 | 17.90 | 20.70 | % | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 9.00 | 14.50 | 16.70 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 10.00 | 12.20 | 15.70 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 11.00 | 12.40 | 14.70 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 12.00 | 11.20 | 13.70 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 13.00 | 10.40 | 11.70 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 14.00 | 9.40 | 10.30 | % | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 15.00 | 8.40 | 9.30 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/16/2024 | 4/26/2024 4:00:05 PM EST |
| 16.00 | 7.60 | 9.70 | 7.40 | 0.00 | 0.00% | 0 | 20 | 2.57 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:05 PM EST |
| 17.00 | 6.60 | 8.70 | 7.20 | 0.00 | 0.00% | 0 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 18.00 | 5.40 | 7.40 | 5.80 | 0.00 | 0.00% | 0 | 41 | 1.90 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:05 PM EST |
| 19.00 | 4.50 | 6.70 | 4.06 | 0.00 | 0.00% | 0 | 54 | 1.86 | 0.99 | 0.01 | -0.01 | 3/26/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 3.80 | 4.90 | 3.90 | +0.50 | +14.71% | 10 | 208 | 1.19 | 0.97 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 21.00 | 2.75 | 4.00 | 2.95 | +0.85 | +40.48% | 12 | 573 | 1.06 | 0.91 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 22.00 | 1.40 | 2.65 | 2.10 | +0.45 | +27.28% | 12 | 1,334 | 1.06 | 0.82 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 23.00 | 1.30 | 2.40 | 1.40 | +0.30 | +27.28% | 112 | 1,333 | 0.60 | 0.68 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 24.00 | 0.75 | 0.85 | 0.83 | +0.18 | +27.70% | 242 | 2,255 | 0.37 | 0.50 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 0.35 | 0.45 | 0.45 | +0.15 | +50.00% | 33 | 1,133 | 0.35 | 0.32 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 26.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 4 | 2,048 | 0.35 | 0.18 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 27.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,099 | 0.35 | 0.09 | 0.08 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.46 | 0.04 | 0.04 | 0.00 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 29.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 367 | 0.47 | 0.01 | 0.02 | 0.00 | 4/12/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 133 | 0.61 | 0.00 | 0.01 | 0.00 | 4/8/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.00 | 0.00 | 2.10 | % | 0 | 0 | 8.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.02 | % | 5 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 10.00 | 0.00 | 0.05 | 0.04 | % | 5 | 7 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 11.00 | 0.00 | 0.05 | % | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 13.00 | 0.00 | 0.05 | % | 0 | 501 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 1,501 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 16.00 | 0.00 | 0.05 | % | 0 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:05 PM EST |
| 18.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 240 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:05 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 309 | 0.65 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,483 | 0.49 | -0.03 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 21.00 | 0.10 | 0.15 | 0.12 | -0.18 | -60.00% | 10 | 610 | 0.44 | -0.09 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 22.00 | 0.20 | 0.25 | 0.23 | -0.22 | -48.89% | 6 | 2,144 | 0.39 | -0.18 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 23.00 | 0.45 | 0.55 | 0.47 | -0.28 | -37.34% | 291 | 1,111 | 0.39 | -0.32 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 24.00 | 0.75 | 1.00 | 0.95 | -0.45 | -32.15% | 1 | 3,670 | 0.36 | -0.50 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 1.45 | 3.30 | 2.33 | 0.00 | 0.00% | 0 | 83 | 0.78 | -0.68 | 0.18 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 26.00 | 1.90 | 4.40 | 3.10 | 0.00 | 0.00% | 0 | 66 | 0.46 | -0.82 | 0.13 | -0.01 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 27.00 | 3.10 | 5.30 | 2.80 | 0.00 | 0.00% | 0 | 141 | 1.47 | -0.91 | 0.08 | -0.01 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 28.00 | 4.10 | 6.30 | % | 0 | 0 | 1.60 | -0.96 | 0.04 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 29.00 | 4.70 | 7.30 | % | 0 | 0 | 1.72 | -0.99 | 0.02 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 5.70 | 8.30 | % | 0 | 0 | 1.83 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 31.00 | 6.80 | 9.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |