Options Chain for CULLEN FROST BANKERS INC COM (CFR)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
90.00 55.80 59.50 % 0 0 1.63 1.00 0.00 0.00 11/25/2022 5:59:06 PM
95.00 50.60 54.70 % 0 0 1.49 1.00 0.00 0.00 11/25/2022 5:59:06 PM
100.00 45.60 49.70 % 0 0 1.33 1.00 0.00 0.00 11/25/2022 5:59:06 PM
105.00 40.60 44.00 % 0 0 1.21 1.00 0.00 0.00 11/25/2022 5:59:06 PM
110.00 35.90 39.80 % 0 0 1.06 1.00 0.00 0.00 11/25/2022 5:59:06 PM
115.00 30.70 34.80 % 0 0 0.96 1.00 0.00 0.00 11/25/2022 5:59:06 PM
120.00 26.20 28.60 % 0 0 0.77 1.00 0.00 0.00 11/25/2022 5:59:06 PM
125.00 21.00 23.80 % 0 0 0.65 1.00 0.00 0.00 11/25/2022 5:59:06 PM
130.00 15.90 19.60 % 0 0 0.59 0.98 0.01 -0.01 11/25/2022 5:59:06 PM
135.00 11.10 13.80 21.27 0.00 0.00% 0 1 0.48 0.89 0.02 -0.03 11/10/2022 11/25/2022 5:59:06 PM
140.00 6.40 9.90 10.00 0.00 0.00% 0 5 0.44 0.79 0.03 -0.05 10/26/2022 11/25/2022 5:59:06 PM
145.00 3.00 5.50 4.51 +0.51 +12.75% 50 853 0.22 0.61 0.05 -0.06 11/25/2022 11/25/2022 5:59:06 PM
150.00 1.85 2.40 2.25 0.00 0.00% 0 27 0.25 0.37 0.05 -0.06 11/23/2022 11/25/2022 5:59:06 PM
155.00 0.50 0.95 0.80 0.00 0.00% 0 12 0.23 0.16 0.03 -0.04 11/23/2022 11/25/2022 5:59:06 PM
160.00 0.10 0.30 0.34 0.00 0.00% 0 100 0.22 0.06 0.01 -0.02 11/16/2022 11/25/2022 5:59:06 PM
165.00 0.00 2.15 0.15 0.00 0.00% 0 8 0.55 0.02 0.01 -0.01 11/16/2022 11/25/2022 5:59:06 PM
170.00 0.00 1.50 0.60 0.00 0.00% 0 3 0.56 0.00 0.00 0.00 11/10/2022 11/25/2022 5:59:06 PM
175.00 0.00 0.45 0.25 0.00 0.00% 0 6 0.46 0.00 0.00 0.00 11/11/2022 11/25/2022 5:59:06 PM
180.00 0.00 0.45 0.35 0.00 0.00% 0 12 0.52 0.00 0.00 0.00 11/14/2022 11/25/2022 5:59:06 PM
185.00 0.00 0.45 % 0 0 0.57 0.00 0.00 0.00 11/25/2022 5:59:06 PM
190.00 0.00 0.45 % 0 0 0.63 0.00 0.00 0.00 11/25/2022 5:59:06 PM
195.00 0.00 0.45 % 0 0 0.67 0.00 0.00 0.00 11/25/2022 5:59:06 PM
200.00 0.00 0.45 % 0 0 0.72 0.00 0.00 0.00 11/25/2022 5:59:06 PM
210.00 0.00 0.45 % 0 0 0.81 0.00 0.00 0.00 11/25/2022 5:59:06 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
90.00 0.00 2.15 % 0 0 1.61 0.00 0.00 0.00 11/25/2022 5:59:06 PM
95.00 0.00 2.15 % 0 0 1.47 0.00 0.00 0.00 11/25/2022 5:59:06 PM
100.00 0.00 0.30 0.10 0.00 0.00% 0 20 0.86 0.00 0.00 0.00 11/16/2022 11/25/2022 5:59:06 PM
105.00 0.00 2.15 % 0 0 1.20 0.00 0.00 0.00 11/25/2022 5:59:06 PM
110.00 0.00 2.15 0.95 0.00 0.00% 0 24 1.07 0.00 0.00 0.00 10/20/2022 11/25/2022 5:59:06 PM
115.00 0.00 2.15 1.25 0.00 0.00% 0 9 0.95 0.00 0.00 0.00 10/21/2022 11/25/2022 5:59:06 PM
120.00 0.00 2.20 % 0 0 0.84 0.00 0.00 0.00 11/25/2022 5:59:06 PM
125.00 0.00 2.20 1.02 0.00 0.00% 0 10 0.72 0.00 0.00 0.00 11/11/2022 11/25/2022 5:59:06 PM
130.00 0.00 2.45 0.65 0.00 0.00% 0 42 0.46 -0.02 0.01 -0.01 11/21/2022 11/25/2022 5:59:06 PM
135.00 0.00 1.40 1.30 0.00 0.00% 0 5 0.30 -0.11 0.02 -0.03 11/21/2022 11/25/2022 5:59:06 PM
140.00 0.20 1.45 1.30 -0.20 -13.34% 1 9 0.26 -0.21 0.03 -0.05 11/25/2022 11/25/2022 5:59:06 PM
145.00 1.10 2.95 3.90 0.00 0.00% 0 17 0.24 -0.39 0.05 -0.06 11/21/2022 11/25/2022 5:59:06 PM
150.00 4.10 7.40 3.60 0.00 0.00% 0 29 0.20 -0.63 0.05 -0.06 11/10/2022 11/25/2022 5:59:06 PM
155.00 7.50 10.30 4.70 0.00 0.00% 0 12 0.33 -0.84 0.03 -0.04 11/10/2022 11/25/2022 5:59:06 PM
160.00 11.20 14.70 16.47 0.00 0.00% 0 11 0.37 -0.94 0.01 -0.02 11/18/2022 11/25/2022 5:59:06 PM
165.00 17.40 19.20 % 0 0 0.44 -0.98 0.01 -0.01 11/25/2022 5:59:06 PM
170.00 21.60 25.00 % 0 0 0.60 -1.00 0.00 0.00 11/25/2022 5:59:06 PM
175.00 26.80 30.00 % 0 0 0.74 -1.00 0.00 0.00 11/25/2022 5:59:06 PM
180.00 31.10 35.20 % 0 0 0.83 -1.00 0.00 0.00 11/25/2022 5:59:06 PM
185.00 36.10 40.20 % 0 0 0.90 -1.00 0.00 0.00 11/25/2022 5:59:06 PM
190.00 41.20 45.20 % 0 0 0.97 -1.00 0.00 0.00 11/25/2022 5:59:06 PM
195.00 46.00 50.20 % 0 0 1.01 -1.00 0.00 0.00 11/25/2022 5:59:06 PM
200.00 51.10 55.50 % 0 0 1.10 -1.00 0.00 0.00 11/25/2022 5:59:06 PM
210.00 61.80 65.10 % 0 0 1.21 -1.00 0.00 0.00 11/25/2022 5:59:06 PM