Options Chain for CULLEN FROST BANKERS INC COM (CFR) - $163.27 as of 8/27/2026 7:17:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 59.40 | 63.60 | 61.50 | % | 0.61 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 105.00 | 54.40 | 58.60 | 56.50 | % | 0.54 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 110.00 | 49.50 | 53.60 | 51.55 | % | 0.47 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 115.00 | 44.50 | 48.60 | 46.55 | % | 0.40 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 120.00 | 39.30 | 43.80 | 41.55 | % | 0.35 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 125.00 | 34.50 | 38.60 | 36.55 | % | 0.29 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 130.00 | 29.50 | 33.60 | 31.55 | % | 0.24 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 135.00 | 24.50 | 28.60 | 26.55 | % | 0.20 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 140.00 | 19.30 | 23.60 | 21.45 | % | 0.15 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 145.00 | 14.50 | 18.50 | 16.50 | 20.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.56 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/27/2026 3:59:51 PM EST |
| 150.00 | 10.20 | 13.60 | 11.90 | % | 0.08 | 0 | 0 | 0.46 | 0.92 | 0.02 | -0.02 | 8/27/2026 3:59:51 PM EST | |||
| 155.00 | 6.10 | 8.50 | 7.30 | 10.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.33 | 0.76 | 0.04 | -0.05 | 8/21/2026 | 8/27/2026 3:59:51 PM EST |
| 160.00 | 2.25 | 5.70 | 3.98 | 6.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.23 | 0.55 | 0.05 | -0.07 | 8/24/2026 | 8/27/2026 3:59:51 PM EST |
| 165.00 | 0.95 | 1.70 | 1.33 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.19 | 0.32 | 0.04 | -0.06 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | 0.15 | 0.03 | -0.04 | 8/3/2026 | 8/27/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 1.00 | -0.65 | -39.40% | 0.00 | 6 | 132 | 0.32 | 0.06 | 0.01 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 8/27/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/27/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 2.30 | 1.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/27/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 2.90 | 1.45 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.08 | 0.02 | -0.02 | 7/27/2026 | 8/27/2026 3:59:51 PM EST |
| 155.00 | 0.70 | 3.40 | 2.05 | % | 0.01 | 0 | 0 | 0.27 | -0.24 | 0.04 | -0.05 | 8/27/2026 3:59:51 PM EST | |||
| 160.00 | 1.40 | 4.90 | 3.15 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.22 | -0.45 | 0.05 | -0.07 | 8/21/2026 | 8/27/2026 3:59:51 PM EST |
| 165.00 | 4.20 | 6.90 | 5.55 | 4.34 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.27 | -0.68 | 0.04 | -0.06 | 8/21/2026 | 8/27/2026 3:59:51 PM EST |
| 170.00 | 8.50 | 11.20 | 9.85 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.32 | -0.85 | 0.03 | -0.04 | 8/17/2026 | 8/27/2026 3:59:51 PM EST |
| 175.00 | 13.20 | 16.10 | 14.65 | % | 0.08 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.02 | 8/27/2026 3:59:51 PM EST | |||
| 180.00 | 17.40 | 21.00 | 19.20 | 16.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.46 | -0.98 | 0.00 | -0.01 | 7/30/2026 | 8/27/2026 3:59:51 PM EST |
| 185.00 | 22.20 | 26.70 | 24.45 | % | 0.13 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 190.00 | 27.20 | 31.70 | 29.45 | % | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 195.00 | 32.20 | 36.70 | 34.45 | % | 0.18 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 200.00 | 37.20 | 41.70 | 39.45 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 210.00 | 47.40 | 51.00 | 49.20 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 220.00 | 57.40 | 61.00 | 59.20 | 59.37 | % | 0.27 | 1 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |