Options Chain for CULLEN FROST BANKERS INC COM (CFR) - $129.31 as of 12/23/2025 7:46:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.60 | 61.70 | 59.65 | % | 0.85 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:56 PM EST | |||
| 75.00 | 52.60 | 56.80 | 54.70 | 50.59 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 3:59:56 PM EST |
| 80.00 | 47.60 | 51.60 | 49.60 | % | 0.62 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:56 PM EST | |||
| 85.00 | 42.70 | 46.20 | 44.45 | % | 0.52 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:56 PM EST | |||
| 90.00 | 37.80 | 41.10 | 39.45 | % | 0.44 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:56 PM EST | |||
| 95.00 | 32.70 | 36.10 | 34.40 | % | 0.36 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:56 PM EST | |||
| 100.00 | 27.80 | 31.20 | 29.50 | % | 0.29 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:56 PM EST | |||
| 105.00 | 22.80 | 26.10 | 24.45 | % | 0.23 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:56 PM EST | |||
| 110.00 | 18.00 | 21.50 | 19.75 | % | 0.18 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 12/23/2025 3:59:56 PM EST | |||
| 115.00 | 13.10 | 16.70 | 14.90 | % | 0.13 | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.05 | 12/23/2025 3:59:56 PM EST | |||
| 120.00 | 8.50 | 12.00 | 10.25 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.43 | 0.93 | 0.02 | -0.07 | 12/1/2025 | 12/23/2025 3:59:56 PM EST |
| 125.00 | 4.00 | 7.70 | 5.85 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.36 | 0.78 | 0.04 | -0.09 | 12/10/2025 | 12/23/2025 3:59:56 PM EST |
| 130.00 | 2.05 | 4.20 | 3.13 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.22 | 0.54 | 0.06 | -0.09 | 12/19/2025 | 12/23/2025 3:59:56 PM EST |
| 135.00 | 0.45 | 1.35 | 0.90 | 0.90 | +0.18 | +25.00% | 0.01 | 19 | 44 | 0.18 | 0.26 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.25 | 0.63 | 0.25 | -0.38 | -60.32% | 0.00 | 2 | 11 | 0.33 | 0.09 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 7.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.02 | 0.01 | -0.01 | 7/21/2025 | 12/23/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.69 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/23/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 1.65 | 0.83 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 12/23/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/23/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/23/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 3:59:56 PM EST |
| 110.00 | 0.05 | 2.15 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.51 | -0.01 | 0.00 | -0.02 | 12/9/2025 | 12/23/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.55 | 1.28 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.64 | -0.02 | 0.01 | -0.05 | 11/28/2025 | 12/23/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.90 | 1.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.07 | 0.02 | -0.07 | 12/1/2025 | 12/23/2025 3:59:56 PM EST |
| 125.00 | 0.05 | 3.70 | 1.88 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.28 | -0.22 | 0.04 | -0.09 | 9/29/2025 | 12/23/2025 3:59:56 PM EST |
| 130.00 | 1.30 | 4.30 | 2.80 | 10.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.22 | -0.46 | 0.06 | -0.09 | 6/25/2025 | 12/23/2025 3:59:56 PM EST |
| 135.00 | 4.60 | 7.40 | 6.00 | % | 0.04 | 0 | 0 | 0.33 | -0.74 | 0.05 | -0.06 | 12/23/2025 3:59:56 PM EST | |||
| 140.00 | 9.50 | 11.90 | 10.70 | % | 0.08 | 0 | 0 | 0.39 | -0.91 | 0.02 | -0.02 | 12/23/2025 3:59:56 PM EST | |||
| 145.00 | 14.30 | 17.70 | 16.00 | % | 0.11 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 12/23/2025 3:59:56 PM EST | |||
| 150.00 | 18.70 | 22.70 | 20.70 | % | 0.14 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/23/2025 3:59:56 PM EST | |||
| 155.00 | 23.50 | 27.70 | 25.60 | % | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/23/2025 3:59:56 PM EST | |||
| 160.00 | 28.60 | 32.70 | 30.65 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/23/2025 3:59:56 PM EST | |||
| 165.00 | 33.70 | 37.70 | 35.70 | % | 0.22 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/23/2025 3:59:56 PM EST | |||
| 170.00 | 38.50 | 42.70 | 40.60 | % | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/23/2025 3:59:56 PM EST | |||
| 175.00 | 43.70 | 47.70 | 45.70 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/23/2025 3:59:56 PM EST | |||
| 180.00 | 48.50 | 52.70 | 50.60 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 3:59:56 PM EST | |||
| 185.00 | 53.50 | 57.70 | 55.60 | % | 0.30 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/23/2025 3:59:56 PM EST | |||
| 190.00 | 58.50 | 62.70 | 60.60 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/23/2025 3:59:56 PM EST | |||
| 195.00 | 63.50 | 67.70 | 65.60 | % | 0.34 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/23/2025 3:59:56 PM EST |