Options Chain for CULLEN FROST BANKERS INC COM (CFR) - $136.19 as of 7/4/2025 7:52:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 74.80 | 78.50 | 76.65 | % | 1.28 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 65.00 | 70.40 | 73.50 | 71.95 | 63.95 | 0.00 | 0.00% | 1.11 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/3/2025 12:59:08 PM EST |
| 70.00 | 64.80 | 68.70 | 66.75 | % | 0.95 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 75.00 | 59.80 | 63.60 | 61.70 | % | 0.82 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 80.00 | 55.40 | 58.60 | 57.00 | % | 0.71 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 85.00 | 49.70 | 53.70 | 51.70 | % | 0.61 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 90.00 | 44.80 | 48.50 | 46.65 | 54.55 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 7/3/2025 12:59:08 PM EST |
| 95.00 | 39.70 | 43.60 | 41.65 | % | 0.44 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 100.00 | 34.80 | 38.60 | 36.70 | % | 0.37 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 105.00 | 30.30 | 33.60 | 31.95 | % | 0.30 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 110.00 | 24.70 | 28.60 | 26.65 | 35.76 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 7/3/2025 12:59:08 PM EST |
| 115.00 | 20.20 | 23.40 | 21.80 | 8.40 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.81 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/3/2025 12:59:08 PM EST |
| 120.00 | 15.30 | 18.80 | 17.05 | 10.34 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.73 | 0.99 | 0.01 | -0.01 | 6/27/2025 | 7/3/2025 12:59:08 PM EST |
| 125.00 | 10.60 | 13.00 | 11.80 | 5.55 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.47 | 0.92 | 0.02 | -0.03 | 6/24/2025 | 7/3/2025 12:59:08 PM EST |
| 130.00 | 6.20 | 9.20 | 7.70 | 7.90 | +5.73 | +264.06% | 0.06 | 6 | 70 | 0.49 | 0.80 | 0.03 | -0.07 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 135.00 | 2.80 | 5.60 | 4.20 | 4.40 | +2.25 | +104.66% | 0.03 | 6 | 55 | 0.31 | 0.59 | 0.05 | -0.09 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 140.00 | 0.00 | 2.70 | 1.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.36 | 0.32 | 0.05 | -0.08 | 6/27/2025 | 7/3/2025 12:59:08 PM EST |
| 145.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.49 | 0.12 | 0.03 | -0.05 | 5/22/2025 | 7/3/2025 12:59:08 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.58 | 0.03 | 0.01 | -0.02 | 3/10/2025 | 7/3/2025 12:59:08 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.01 | 0.00 | -0.01 | 5/15/2025 | 7/3/2025 12:59:08 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,232 | 0.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/3/2025 12:59:08 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 7/3/2025 12:59:08 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/3/2025 12:59:08 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.19 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 7/3/2025 12:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/3/2025 12:59:08 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/3/2025 12:59:08 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/3/2025 12:59:08 PM EST |
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.54 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/3/2025 12:59:08 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/3/2025 12:59:08 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:59:08 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:59:08 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 2.74 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/3/2025 12:59:08 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.66 | -0.01 | 0.01 | -0.01 | 7/1/2025 | 7/3/2025 12:59:08 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 3.96 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | -0.08 | 0.02 | -0.03 | 6/13/2025 | 7/3/2025 12:59:08 PM EST |
| 130.00 | 0.15 | 2.65 | 1.40 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.32 | -0.20 | 0.03 | -0.07 | 7/1/2025 | 7/3/2025 12:59:08 PM EST |
| 135.00 | 0.15 | 3.90 | 2.03 | 22.90 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.23 | -0.41 | 0.05 | -0.09 | 4/9/2025 | 7/3/2025 12:59:08 PM EST |
| 140.00 | 3.20 | 6.10 | 4.65 | 27.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.20 | -0.68 | 0.05 | -0.08 | 4/9/2025 | 7/3/2025 12:59:08 PM EST |
| 145.00 | 6.80 | 10.40 | 8.60 | 10.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.88 | 0.03 | -0.05 | 2/19/2025 | 7/3/2025 12:59:08 PM EST |
| 150.00 | 11.40 | 15.20 | 13.30 | % | 0.09 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.02 | 7/3/2025 12:59:08 PM EST | |||
| 155.00 | 16.40 | 20.20 | 18.30 | 19.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 1/30/2025 | 7/3/2025 12:59:08 PM EST |
| 160.00 | 21.40 | 25.00 | 23.20 | 18.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 7/3/2025 12:59:08 PM EST |
| 165.00 | 26.60 | 29.70 | 28.15 | % | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 170.00 | 31.50 | 35.20 | 33.35 | % | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 175.00 | 36.50 | 40.20 | 38.35 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 180.00 | 41.50 | 45.20 | 43.35 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 185.00 | 46.40 | 50.40 | 48.40 | % | 0.26 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 190.00 | 51.60 | 55.40 | 53.50 | % | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 195.00 | 56.70 | 60.20 | 58.45 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 200.00 | 61.50 | 65.20 | 63.35 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST |