Options Chain for CULLEN FROST BANKERS INC COM (CFR) - $126.19 as of 9/18/2025 7:21:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 44.40 | 48.30 | 46.35 | % | 0.58 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 85.00 | 39.40 | 43.30 | 41.35 | % | 0.49 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 90.00 | 34.40 | 38.30 | 36.35 | % | 0.40 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 95.00 | 29.40 | 33.20 | 31.30 | % | 0.33 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 100.00 | 24.40 | 28.20 | 26.30 | % | 0.26 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 105.00 | 19.40 | 23.30 | 21.35 | % | 0.20 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 110.00 | 14.40 | 18.20 | 16.30 | % | 0.15 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 115.00 | 9.90 | 12.60 | 11.25 | % | 0.10 | 0 | 0 | 1.38 | 0.98 | 0.01 | -0.03 | 9/17/2025 3:59:54 PM EST | |||
| 120.00 | 5.00 | 7.70 | 6.35 | 7.58 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.00 | 0.86 | 0.04 | -0.36 | 8/1/2025 | 9/17/2025 3:59:54 PM EST |
| 125.00 | 1.35 | 3.80 | 2.58 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.82 | 0.61 | 0.07 | -0.51 | 8/1/2025 | 9/17/2025 3:59:54 PM EST |
| 130.00 | 0.05 | 1.80 | 0.93 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.56 | 0.24 | 0.06 | -0.40 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.40 | 0.05 | 0.02 | -0.11 | 8/25/2025 | 9/17/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.01 | 0.00 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 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 | 5.17 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | -0.02 | 0.01 | -0.03 | 8/1/2025 | 9/17/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.14 | 0.04 | -0.36 | 8/1/2025 | 9/17/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.05 | 1.03 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.73 | -0.39 | 0.07 | -0.51 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 130.00 | 2.50 | 4.90 | 3.70 | % | 0.03 | 0 | 0 | 0.72 | -0.76 | 0.06 | -0.40 | 9/17/2025 3:59:54 PM EST | |||
| 135.00 | 7.40 | 10.50 | 8.95 | % | 0.07 | 0 | 0 | 1.32 | -0.95 | 0.02 | -0.11 | 9/17/2025 3:59:54 PM EST | |||
| 140.00 | 12.50 | 15.50 | 14.00 | % | 0.10 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 145.00 | 16.80 | 20.50 | 18.65 | % | 0.13 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 150.00 | 22.10 | 25.50 | 23.80 | % | 0.16 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 155.00 | 27.60 | 30.20 | 28.90 | % | 0.19 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 160.00 | 32.40 | 35.50 | 33.95 | % | 0.21 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 165.00 | 37.40 | 40.30 | 38.85 | % | 0.24 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 170.00 | 42.40 | 45.50 | 43.95 | % | 0.26 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 175.00 | 47.50 | 50.50 | 49.00 | % | 0.28 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 180.00 | 52.40 | 55.40 | 53.90 | % | 0.30 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 185.00 | 57.40 | 60.50 | 58.95 | % | 0.32 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 190.00 | 62.50 | 65.50 | 64.00 | % | 0.34 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST |