Options Chain for FRONTIER COMMUNICATIONS PARENT COM (FYBR) - $36.20 as of 6/19/2025 7:31:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.60 | 18.40 | % | 0 | 0 | 9.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 22.50 | 13.30 | 15.90 | % | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 25.00 | 10.70 | 13.40 | % | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 27.50 | 8.20 | 10.90 | % | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 30.00 | 6.00 | 8.40 | 6.60 | 0.00 | 0.00% | 0 | 3 | 4.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:50 PM EST |
| 32.50 | 3.20 | 5.90 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 35.00 | 0.00 | 1.75 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.83 | 0.19 | -0.08 | 6/9/2025 | 6/18/2025 3:28:50 PM EST |
| 37.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 165 | 0.37 | 0.16 | 0.19 | -0.08 | 6/2/2025 | 6/18/2025 3:28:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.82 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 6/18/2025 3:28:50 PM EST |
| 42.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:50 PM EST |
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 8.24 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.17 | 0.19 | -0.08 | 5/16/2025 | 6/18/2025 3:28:50 PM EST |
| 37.50 | 0.00 | 3.40 | % | 0 | 0 | 2.47 | -0.84 | 0.19 | -0.08 | 6/18/2025 3:28:50 PM EST | |||
| 40.00 | 1.70 | 5.90 | 3.93 | 0.00 | 0.00% | 0 | 1 | 3.27 | -1.00 | 0.01 | 0.00 | 4/30/2025 | 6/18/2025 3:28:50 PM EST |
| 42.50 | 4.20 | 8.40 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 45.00 | 6.70 | 10.90 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 47.50 | 9.20 | 13.40 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 50.00 | 11.70 | 15.90 | % | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST |