Options Chain for CULLEN FROST BANKERS INC COM (CFR) - $156.86 as of 7/13/2026 4:42:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 91.10 | 93.70 | 92.40 | % | 1.42 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 70.00 | 86.10 | 88.70 | 87.40 | % | 1.25 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 75.00 | 81.10 | 83.70 | 82.40 | % | 1.10 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 80.00 | 76.10 | 78.70 | 77.40 | % | 0.97 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 85.00 | 71.10 | 73.70 | 72.40 | % | 0.85 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 90.00 | 66.10 | 68.70 | 67.40 | % | 0.75 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 95.00 | 61.10 | 63.70 | 62.40 | % | 0.66 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 100.00 | 56.10 | 58.70 | 57.40 | % | 0.57 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 105.00 | 51.60 | 53.70 | 52.65 | % | 0.50 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 110.00 | 46.10 | 49.60 | 47.85 | % | 0.43 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 115.00 | 41.10 | 44.60 | 42.85 | % | 0.37 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 120.00 | 36.10 | 39.60 | 37.85 | % | 0.32 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 125.00 | 31.70 | 34.50 | 33.10 | % | 0.26 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 130.00 | 26.10 | 28.90 | 27.50 | 9.12 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/13/2026 3:59:57 PM EST |
| 135.00 | 21.20 | 23.80 | 22.50 | 8.66 | 0.00 | 0.00% | 0.17 | 0 | 50 | 1.26 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/13/2026 3:59:57 PM EST |
| 140.00 | 16.30 | 20.00 | 18.15 | 14.61 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.35 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:57 PM EST |
| 145.00 | 11.50 | 13.90 | 12.70 | 10.30 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.85 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:57 PM EST |
| 150.00 | 6.70 | 9.20 | 7.95 | 7.26 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.67 | 0.97 | 0.02 | -0.03 | 7/7/2026 | 7/13/2026 3:59:57 PM EST |
| 155.00 | 2.85 | 4.20 | 3.53 | 3.10 | +1.10 | +55.00% | 0.02 | 3 | 1,259 | 0.26 | 0.74 | 0.07 | -0.17 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 160.00 | 0.10 | 1.40 | 0.75 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.23 | 0.30 | 0.08 | -0.17 | 7/7/2026 | 7/13/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.78 | 0.04 | 0.02 | -0.04 | 6/29/2026 | 7/13/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/13/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 5.12 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.38 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/13/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.73 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/13/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.42 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/13/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.13 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/13/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/13/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/13/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/13/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/13/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/13/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/13/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.60 | -0.03 | 0.02 | -0.03 | 7/13/2026 3:59:57 PM EST | |||
| 155.00 | 0.45 | 0.85 | 0.65 | 1.00 | -1.38 | -57.99% | 0.00 | 50 | 66 | 0.26 | -0.26 | 0.07 | -0.17 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 160.00 | 2.45 | 4.30 | 3.38 | 19.47 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.29 | -0.70 | 0.08 | -0.17 | 4/24/2026 | 7/13/2026 3:59:57 PM EST |
| 165.00 | 6.50 | 9.20 | 7.85 | % | 0.05 | 0 | 0 | 0.69 | -0.96 | 0.02 | -0.04 | 7/13/2026 3:59:57 PM EST | |||
| 170.00 | 11.30 | 13.20 | 12.25 | % | 0.07 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 175.00 | 16.30 | 19.00 | 17.65 | % | 0.10 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 180.00 | 21.30 | 24.00 | 22.65 | % | 0.13 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 185.00 | 26.10 | 29.00 | 27.55 | % | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 190.00 | 30.60 | 34.00 | 32.30 | % | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 195.00 | 36.30 | 39.00 | 37.65 | % | 0.19 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 200.00 | 41.30 | 44.00 | 42.65 | % | 0.21 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST |