Options Chain for FRONTIER COMMUNICATIONS PARENT COM (FYBR) - $36.54 as of 5/5/2025 8:11:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.60 | 21.10 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 16.10 | 18.60 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 22.50 | 12.20 | 16.10 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 25.00 | 11.10 | 13.60 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 27.50 | 8.60 | 11.10 | 7.60 | 0.00 | 0.00% | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 6.30 | 8.60 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 32.50 | 3.90 | 4.50 | 3.97 | 0.00 | 0.00% | 0 | 11 | 0.79 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.85 | 1.53 | 0.00 | 0.00% | 0 | 19 | 0.38 | 0.99 | 0.07 | -0.01 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.15 | 0.05 | -0.02 | -28.58% | 20 | 39 | 0.14 | 0.12 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 32.50 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 161 | 0.25 | -0.01 | 0.07 | -0.01 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 3.10 | 2.40 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.88 | 0.21 | -0.01 | 11/1/2024 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 1.45 | 5.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 42.50 | 5.30 | 8.10 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 7.80 | 10.60 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 47.50 | 10.00 | 13.10 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 12.40 | 15.60 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |