Options Chain for CULLEN FROST BANKERS INC COM (CFR) - $124.83 as of 5/12/2025 2:44:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 63.80 | 67.10 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 70.00 | 58.90 | 62.10 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 75.00 | 53.80 | 57.10 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 80.00 | 48.10 | 52.10 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 85.00 | 43.90 | 46.30 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 90.00 | 38.90 | 41.30 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 95.00 | 33.90 | 36.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 100.00 | 28.10 | 31.30 | 15.00 | 0.00 | 0.00% | 0 | 20 | 2.26 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/12/2025 4:00:00 PM EST |
| 105.00 | 23.10 | 27.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 110.00 | 18.80 | 21.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 115.00 | 13.90 | 16.30 | 10.15 | 0.00 | 0.00% | 0 | 12 | 1.12 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 4:00:00 PM EST |
| 120.00 | 8.90 | 11.40 | 4.44 | 0.00 | 0.00% | 0 | 51 | 0.96 | 0.99 | 0.01 | -0.02 | 5/6/2025 | 5/12/2025 4:00:00 PM EST |
| 125.00 | 5.00 | 5.90 | 2.55 | 0.00 | 0.00% | 0 | 57 | 0.63 | 0.89 | 0.04 | -0.14 | 5/9/2025 | 5/12/2025 4:00:00 PM EST |
| 130.00 | 1.30 | 1.70 | 1.83 | +1.18 | +181.54% | 5 | 39 | 0.25 | 0.54 | 0.11 | -0.21 | 5/12/2025 | 5/12/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.30 | 0.20 | -1.09 | -84.50% | 104 | 2 | 0.23 | 0.08 | 0.05 | -0.07 | 5/12/2025 | 5/12/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 13 | 2.63 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/12/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/12/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.75 | 6.00 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/12/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.15 | 5.00 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/12/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.10 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.15 | 0.47 | 0.00 | 0.00% | 0 | 20 | 0.69 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.20 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.01 | 0.01 | -0.02 | 5/5/2025 | 5/12/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 2.85 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.11 | 0.04 | -0.14 | 5/5/2025 | 5/12/2025 4:00:00 PM EST |
| 130.00 | 0.15 | 1.60 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.46 | 0.11 | -0.21 | 5/5/2025 | 5/12/2025 4:00:00 PM EST |
| 135.00 | 3.80 | 6.30 | % | 0 | 0 | 0.61 | -0.92 | 0.05 | -0.07 | 5/12/2025 4:00:00 PM EST | |||
| 140.00 | 8.70 | 11.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 145.00 | 13.00 | 17.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 150.00 | 18.50 | 21.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 155.00 | 23.00 | 27.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 160.00 | 28.80 | 32.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 165.00 | 33.90 | 36.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 170.00 | 38.90 | 41.20 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 175.00 | 43.90 | 46.20 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST |