Options Chain for FRONTIER COMMUNICATIONS PARENT COM (FYBR) - $38.04 as of 12/3/2025 3:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 34.00 | 37.40 | 35.70 | % | 14.28 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 5.00 | 31.50 | 34.90 | 33.20 | % | 6.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 7.50 | 29.10 | 32.20 | 30.65 | % | 4.09 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 10.00 | 26.60 | 29.70 | 28.15 | 27.30 | 0.00 | 0.00% | 2.81 | 0 | 5 | 6.15 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 12/3/2025 4:00:06 PM EST |
| 12.50 | 24.10 | 27.30 | 25.70 | 22.70 | 0.00 | 0.00% | 2.06 | 0 | 2 | 5.29 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 12/3/2025 4:00:06 PM EST |
| 15.00 | 21.60 | 24.90 | 23.25 | 14.98 | 0.00 | 0.00% | 1.55 | 0 | 57 | 4.60 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 12/3/2025 4:00:06 PM EST |
| 17.50 | 19.30 | 21.90 | 20.60 | 18.20 | 0.00 | 0.00% | 1.18 | 0 | 4 | 3.54 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 12/3/2025 4:00:06 PM EST |
| 20.00 | 16.80 | 19.50 | 18.15 | 18.00 | 0.00 | 0.00% | 0.91 | 0 | 87 | 3.12 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 12/3/2025 4:00:06 PM EST |
| 22.50 | 14.30 | 17.10 | 15.70 | 9.00 | 0.00 | 0.00% | 0.70 | 0 | 9 | 2.73 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 12/3/2025 4:00:06 PM EST |
| 25.00 | 11.80 | 14.60 | 13.20 | 10.40 | 0.00 | 0.00% | 0.53 | 0 | 6 | 2.32 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 12/3/2025 4:00:06 PM EST |
| 27.50 | 9.80 | 11.70 | 10.75 | % | 0.39 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 30.00 | 7.80 | 8.50 | 8.15 | 7.60 | 0.00 | 0.00% | 0.27 | 0 | 168 | 1.01 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/3/2025 4:00:06 PM EST |
| 32.50 | 4.90 | 6.60 | 5.75 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 12/3/2025 4:00:06 PM EST |
| 35.00 | 2.50 | 3.60 | 3.05 | 3.31 | 0.00 | 0.00% | 0.09 | 0 | 188 | 0.54 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:06 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | 0.85 | -0.05 | -5.56% | 0.02 | 2 | 40 | 0.27 | 0.71 | 0.33 | -0.01 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.17 | 0.03 | 0.07 | 0.00 | 10/27/2025 | 12/3/2025 4:00:06 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 12/3/2025 4:00:06 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 2,650 | 4.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 40 | 3.72 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 12/3/2025 4:00:06 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 10 | 3.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.07 | 0 | 91 | 4.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 12/3/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.35 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 12/3/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 571 | 1.45 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 12/3/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 3.85 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.35 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 12/3/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 16 | 2.64 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 12/3/2025 4:00:06 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.89 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 4:00:06 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 12/3/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 374 | 0.92 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/3/2025 4:00:06 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.23 | -0.29 | 0.33 | -0.01 | 9/24/2025 | 12/3/2025 4:00:06 PM EST |
| 40.00 | 1.40 | 3.00 | 2.20 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.57 | -0.97 | 0.07 | 0.00 | 11/7/2025 | 12/3/2025 4:00:06 PM EST |
| 42.50 | 3.70 | 6.50 | 5.10 | 4.45 | -0.48 | -9.74% | 0.12 | 1 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 45.00 | 6.10 | 9.10 | 7.60 | % | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 47.50 | 8.60 | 11.60 | 10.10 | % | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 50.00 | 10.60 | 14.10 | 12.35 | % | 0.25 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 55.00 | 14.80 | 19.10 | 16.95 | % | 0.31 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST |