Options Chain for FRONTIER COMMUNICATIONS PARENT COM (FYBR) - $36.98 as of 8/13/2025 3:25:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.10 | 21.70 | 20.40 | % | 1.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 20.00 | 16.70 | 19.20 | 17.95 | % | 0.90 | 0 | 0 | 9.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 22.50 | 14.10 | 16.70 | 15.40 | % | 0.68 | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 25.00 | 11.60 | 14.20 | 12.90 | % | 0.52 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 27.50 | 9.20 | 11.70 | 10.45 | % | 0.38 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 30.00 | 6.70 | 9.20 | 7.95 | % | 0.27 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 32.50 | 4.40 | 5.00 | 4.70 | 4.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:57 PM EST |
| 35.00 | 1.80 | 3.00 | 2.40 | 2.05 | +0.10 | +5.13% | 0.07 | 1 | 1 | 1.65 | 0.99 | 0.02 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 53 | 0.33 | 0.31 | 0.43 | -0.08 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.50 | 0.25 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/13/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | -0.01 | 0.02 | 0.00 | 8/1/2025 | 8/13/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.89 | -0.69 | 0.43 | -0.08 | 8/13/2025 3:59:57 PM EST | |||
| 40.00 | 0.80 | 4.00 | 2.40 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:57 PM EST |
| 42.50 | 3.30 | 7.60 | 5.45 | % | 0.13 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 45.00 | 7.30 | 10.10 | 8.70 | % | 0.19 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 47.50 | 9.80 | 12.60 | 11.20 | % | 0.24 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 50.00 | 11.80 | 15.10 | 13.45 | % | 0.27 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST |