Options Chain for CULLEN FROST BANKERS INC COM (CFR) - $157.42 as of 9/28/2026 1:25:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 79.50 | 83.80 | 81.65 | % | 1.09 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:58:53 PM EST | |||
| 80.00 | 74.50 | 78.60 | 76.55 | % | 0.96 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:58:53 PM EST | |||
| 85.00 | 69.60 | 73.60 | 71.60 | % | 0.84 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:58:53 PM EST | |||
| 90.00 | 64.50 | 68.60 | 66.55 | % | 0.74 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:58:53 PM EST | |||
| 95.00 | 59.60 | 63.70 | 61.65 | % | 0.65 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:58:53 PM EST | |||
| 100.00 | 54.60 | 58.60 | 56.60 | 37.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 9/28/2026 2:58:53 PM EST |
| 105.00 | 49.60 | 53.70 | 51.65 | % | 0.49 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:58:53 PM EST | |||
| 110.00 | 44.70 | 48.70 | 46.70 | % | 0.42 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:58:53 PM EST | |||
| 115.00 | 39.70 | 43.70 | 41.70 | % | 0.36 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:58:53 PM EST | |||
| 120.00 | 34.70 | 38.70 | 36.70 | % | 0.31 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:58:53 PM EST | |||
| 125.00 | 30.30 | 33.20 | 31.75 | 23.39 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 9/28/2026 2:58:53 PM EST |
| 130.00 | 25.20 | 28.80 | 27.00 | 18.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 9/28/2026 2:58:53 PM EST |
| 135.00 | 20.60 | 23.80 | 22.20 | 28.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/28/2026 2:58:53 PM EST |
| 140.00 | 15.80 | 18.40 | 17.10 | % | 0.12 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 9/28/2026 2:58:53 PM EST | |||
| 145.00 | 11.40 | 13.50 | 12.45 | 17.65 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.44 | 0.95 | 0.01 | -0.05 | 8/27/2026 | 9/28/2026 2:58:53 PM EST |
| 150.00 | 7.10 | 9.00 | 8.05 | 15.73 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.27 | 0.82 | 0.03 | -0.08 | 8/21/2026 | 9/28/2026 2:58:53 PM EST |
| 155.00 | 3.70 | 5.20 | 4.45 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.22 | 0.61 | 0.05 | -0.10 | 9/25/2026 | 9/28/2026 2:58:53 PM EST |
| 160.00 | 1.40 | 2.55 | 1.98 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.22 | 0.36 | 0.05 | -0.09 | 9/21/2026 | 9/28/2026 2:58:53 PM EST |
| 165.00 | 0.45 | 1.50 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.23 | 0.16 | 0.03 | -0.06 | 9/25/2026 | 9/28/2026 2:58:53 PM EST |
| 170.00 | 0.00 | 2.50 | 1.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.50 | 0.06 | 0.01 | -0.03 | 9/21/2026 | 9/28/2026 2:58:53 PM EST |
| 175.00 | 0.00 | 2.10 | 1.05 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.55 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 9/28/2026 2:58:53 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/28/2026 2:58:53 PM EST |
| 185.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/28/2026 2:58:53 PM EST |
| 190.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:58:53 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:58:53 PM EST | |||
| 200.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/28/2026 2:58:53 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.22 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/28/2026 2:58:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 9/28/2026 2:58:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:58:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:58:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 9/28/2026 2:58:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 9/28/2026 2:58:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/28/2026 2:58:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/28/2026 2:58:53 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:58:53 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:58:53 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/28/2026 2:58:53 PM EST |
| 135.00 | 0.00 | 1.10 | 0.55 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 2:58:53 PM EST |
| 140.00 | 0.00 | 2.40 | 1.20 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.63 | -0.01 | 0.00 | -0.03 | 7/21/2026 | 9/28/2026 2:58:53 PM EST |
| 145.00 | 0.00 | 2.60 | 1.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.52 | -0.05 | 0.01 | -0.05 | 9/15/2026 | 9/28/2026 2:58:53 PM EST |
| 150.00 | 0.35 | 1.55 | 0.95 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.23 | -0.18 | 0.03 | -0.08 | 8/24/2026 | 9/28/2026 2:58:53 PM EST |
| 155.00 | 2.05 | 2.80 | 2.43 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 142 | 0.23 | -0.39 | 0.05 | -0.10 | 9/25/2026 | 9/28/2026 2:58:53 PM EST |
| 160.00 | 4.30 | 5.70 | 5.00 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.22 | -0.64 | 0.05 | -0.09 | 9/21/2026 | 9/28/2026 2:58:53 PM EST |
| 165.00 | 7.70 | 10.10 | 8.90 | % | 0.05 | 0 | 0 | 0.35 | -0.84 | 0.03 | -0.06 | 9/28/2026 2:58:53 PM EST | |||
| 170.00 | 12.40 | 14.80 | 13.60 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.43 | -0.94 | 0.01 | -0.03 | 8/17/2026 | 9/28/2026 2:58:53 PM EST |
| 175.00 | 16.80 | 20.70 | 18.75 | % | 0.11 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/28/2026 2:58:53 PM EST | |||
| 180.00 | 21.70 | 25.70 | 23.70 | % | 0.13 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:53 PM EST | |||
| 185.00 | 26.70 | 30.70 | 28.70 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:53 PM EST | |||
| 190.00 | 31.70 | 35.70 | 33.70 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:53 PM EST | |||
| 195.00 | 37.20 | 40.10 | 38.65 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:53 PM EST | |||
| 200.00 | 41.70 | 45.10 | 43.40 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:53 PM EST |