Options Chain for CULLEN FROST BANKERS INC COM (CFR) - $139.75 as of 5/21/2026 10:31:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 47.10 | 51.60 | 49.35 | % | 0.55 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 95.00 | 42.30 | 46.70 | 44.50 | % | 0.47 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 100.00 | 37.40 | 41.80 | 39.60 | % | 0.40 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 105.00 | 32.40 | 36.60 | 34.50 | % | 0.33 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 110.00 | 27.50 | 31.70 | 29.60 | % | 0.27 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 115.00 | 22.50 | 26.90 | 24.70 | % | 0.21 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 120.00 | 18.10 | 21.80 | 19.95 | % | 0.17 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 125.00 | 13.40 | 16.40 | 14.90 | % | 0.12 | 0 | 0 | 0.57 | 0.95 | 0.02 | -0.01 | 5/21/2026 10:58:58 AM EST | |||
| 130.00 | 8.50 | 12.00 | 10.25 | % | 0.08 | 0 | 0 | 0.42 | 0.85 | 0.03 | -0.03 | 5/21/2026 10:58:58 AM EST | |||
| 135.00 | 5.90 | 8.10 | 7.00 | 6.20 | +1.35 | +27.84% | 0.05 | 1 | 1 | 0.31 | 0.69 | 0.04 | -0.05 | 5/21/2026 | 5/21/2026 10:58:58 AM EST |
| 140.00 | 1.90 | 5.00 | 3.45 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.25 | 0.48 | 0.04 | -0.06 | 5/20/2026 | 5/21/2026 10:58:58 AM EST |
| 145.00 | 1.25 | 2.05 | 1.65 | 1.81 | +0.11 | +6.48% | 0.01 | 16 | 40 | 0.25 | 0.29 | 0.04 | -0.05 | 5/21/2026 | 5/21/2026 10:58:58 AM EST |
| 150.00 | 0.00 | 2.65 | 1.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.42 | 0.14 | 0.02 | -0.03 | 5/18/2026 | 5/21/2026 10:58:58 AM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | 0.06 | 0.01 | -0.02 | 5/18/2026 | 5/21/2026 10:58:58 AM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.02 | 0.01 | -0.01 | 5/18/2026 | 5/21/2026 10:58:58 AM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 10:58:58 AM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 10:58:58 AM EST |
| 115.00 | 0.00 | 2.45 | 1.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 10:58:58 AM EST |
| 120.00 | 0.00 | 2.50 | 1.25 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/21/2026 10:58:58 AM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.40 | -0.05 | 0.02 | -0.01 | 5/19/2026 | 5/21/2026 10:58:58 AM EST |
| 130.00 | 0.00 | 3.20 | 1.60 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.46 | -0.15 | 0.03 | -0.03 | 5/19/2026 | 5/21/2026 10:58:58 AM EST |
| 135.00 | 0.50 | 4.10 | 2.30 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.26 | -0.31 | 0.04 | -0.05 | 5/11/2026 | 5/21/2026 10:58:58 AM EST |
| 140.00 | 3.00 | 5.90 | 4.45 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.26 | -0.52 | 0.04 | -0.06 | 4/28/2026 | 5/21/2026 10:58:58 AM EST |
| 145.00 | 6.40 | 9.60 | 8.00 | % | 0.06 | 0 | 0 | 0.27 | -0.71 | 0.04 | -0.05 | 5/21/2026 10:58:58 AM EST | |||
| 150.00 | 10.90 | 13.50 | 12.20 | % | 0.08 | 0 | 0 | 0.26 | -0.86 | 0.02 | -0.03 | 5/21/2026 10:58:58 AM EST | |||
| 155.00 | 15.00 | 18.10 | 16.55 | % | 0.11 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.02 | 5/21/2026 10:58:58 AM EST | |||
| 160.00 | 19.30 | 23.60 | 21.45 | % | 0.13 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 5/21/2026 10:58:58 AM EST | |||
| 165.00 | 24.40 | 28.60 | 26.50 | % | 0.16 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 170.00 | 29.30 | 33.60 | 31.45 | % | 0.18 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 175.00 | 34.20 | 38.60 | 36.40 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 180.00 | 39.20 | 43.60 | 41.40 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 185.00 | 44.30 | 48.60 | 46.45 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 190.00 | 49.30 | 53.60 | 51.45 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 195.00 | 54.30 | 58.80 | 56.55 | % | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST | |||
| 200.00 | 59.30 | 63.60 | 61.45 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:58 AM EST |