Options Chain for CULLEN FROST BANKERS INC COM (CFR) - $128.78 as of 9/4/2025 12:59:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 47.30 | 51.00 | 49.15 | % | 0.61 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 85.00 | 42.30 | 46.00 | 44.15 | % | 0.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 90.00 | 37.30 | 41.00 | 39.15 | % | 0.43 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 95.00 | 32.30 | 36.00 | 34.15 | % | 0.36 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 100.00 | 27.30 | 31.10 | 29.20 | % | 0.29 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 105.00 | 22.30 | 26.10 | 24.20 | % | 0.23 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 110.00 | 17.60 | 21.00 | 19.30 | % | 0.18 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 115.00 | 12.70 | 15.90 | 14.30 | % | 0.12 | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.04 | 9/4/2025 12:59:05 PM EST | |||
| 120.00 | 8.00 | 11.50 | 9.75 | 7.58 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.54 | 0.93 | 0.02 | -0.09 | 8/1/2025 | 9/4/2025 12:59:05 PM EST |
| 125.00 | 3.30 | 6.90 | 5.10 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.41 | 0.77 | 0.05 | -0.11 | 8/1/2025 | 9/4/2025 12:59:05 PM EST |
| 130.00 | 0.40 | 4.00 | 2.20 | 2.57 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.23 | 0.48 | 0.07 | -0.11 | 8/29/2025 | 9/4/2025 12:59:05 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.45 | 0.19 | 0.05 | -0.06 | 8/25/2025 | 9/4/2025 12:59:05 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.02 | -0.02 | 9/4/2025 12:59:05 PM EST | |||
| 145.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 170.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 175.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 12:59:05 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.02 | 0.01 | -0.04 | 8/1/2025 | 9/4/2025 12:59:05 PM EST |
| 120.00 | 0.00 | 1.25 | 0.63 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.07 | 0.02 | -0.09 | 8/1/2025 | 9/4/2025 12:59:05 PM EST |
| 125.00 | 0.00 | 3.10 | 1.55 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.49 | -0.23 | 0.05 | -0.11 | 8/28/2025 | 9/4/2025 12:59:05 PM EST |
| 130.00 | 0.90 | 4.50 | 2.70 | % | 0.02 | 0 | 0 | 0.40 | -0.52 | 0.07 | -0.11 | 9/4/2025 12:59:05 PM EST | |||
| 135.00 | 4.40 | 8.10 | 6.25 | % | 0.05 | 0 | 0 | 0.45 | -0.81 | 0.05 | -0.06 | 9/4/2025 12:59:05 PM EST | |||
| 140.00 | 9.20 | 12.70 | 10.95 | % | 0.08 | 0 | 0 | 0.55 | -0.96 | 0.02 | -0.02 | 9/4/2025 12:59:05 PM EST | |||
| 145.00 | 15.30 | 17.80 | 16.55 | % | 0.11 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 150.00 | 19.60 | 22.90 | 21.25 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 155.00 | 24.50 | 27.90 | 26.20 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 160.00 | 29.40 | 32.90 | 31.15 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 165.00 | 34.80 | 37.60 | 36.20 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 170.00 | 39.70 | 42.60 | 41.15 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 175.00 | 44.70 | 47.90 | 46.30 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 180.00 | 49.20 | 52.90 | 51.05 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 185.00 | 54.80 | 57.90 | 56.35 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 190.00 | 60.10 | 62.60 | 61.35 | % | 0.32 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST |