Options Chain for CULLEN FROST BANKERS INC COM (CFR) - $166.01 as of 8/11/2026 8:38:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 74.40 | 78.10 | 76.25 | % | 0.85 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 95.00 | 69.40 | 73.10 | 71.25 | % | 0.75 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 100.00 | 64.40 | 68.10 | 66.25 | % | 0.66 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 105.00 | 59.40 | 63.10 | 61.25 | % | 0.58 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 110.00 | 54.50 | 57.30 | 55.90 | % | 0.51 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 115.00 | 49.40 | 53.10 | 51.25 | % | 0.45 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 120.00 | 44.40 | 48.10 | 46.25 | % | 0.39 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 125.00 | 39.40 | 42.30 | 40.85 | % | 0.33 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 130.00 | 34.50 | 38.10 | 36.30 | % | 0.28 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 135.00 | 29.70 | 33.10 | 31.40 | % | 0.23 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 140.00 | 25.50 | 27.80 | 26.65 | % | 0.19 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 145.00 | 20.60 | 23.10 | 21.85 | 12.85 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/11/2026 3:59:54 PM EST |
| 150.00 | 14.90 | 18.10 | 16.50 | 17.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.61 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 3:59:54 PM EST |
| 155.00 | 10.10 | 13.30 | 11.70 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.52 | 0.98 | 0.01 | -0.05 | 7/20/2026 | 8/11/2026 3:59:54 PM EST |
| 160.00 | 5.30 | 8.60 | 6.95 | 9.19 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.40 | 0.87 | 0.03 | -0.13 | 8/5/2026 | 8/11/2026 3:59:54 PM EST |
| 165.00 | 2.75 | 4.10 | 3.43 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.23 | 0.61 | 0.06 | -0.16 | 8/4/2026 | 8/11/2026 3:59:54 PM EST |
| 170.00 | 0.60 | 2.80 | 1.70 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.27 | 0.29 | 0.06 | -0.13 | 8/4/2026 | 8/11/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.47 | 0.08 | 0.03 | -0.05 | 8/6/2026 | 8/11/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.01 | -0.01 | 8/11/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/11/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | -0.02 | 0.01 | -0.05 | 7/16/2026 | 8/11/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.33 | -0.13 | 0.03 | -0.13 | 8/4/2026 | 8/11/2026 3:59:54 PM EST |
| 165.00 | 1.10 | 3.60 | 2.35 | % | 0.01 | 0 | 0 | 0.28 | -0.39 | 0.06 | -0.16 | 8/11/2026 3:59:54 PM EST | |||
| 170.00 | 3.20 | 5.80 | 4.50 | % | 0.03 | 0 | 0 | 0.36 | -0.71 | 0.06 | -0.13 | 8/11/2026 3:59:54 PM EST | |||
| 175.00 | 7.30 | 9.80 | 8.55 | % | 0.05 | 0 | 0 | 0.40 | -0.92 | 0.03 | -0.05 | 8/11/2026 3:59:54 PM EST | |||
| 180.00 | 12.20 | 15.40 | 13.80 | % | 0.08 | 0 | 0 | 0.60 | -0.99 | 0.01 | -0.01 | 8/11/2026 3:59:54 PM EST | |||
| 185.00 | 17.10 | 20.40 | 18.75 | % | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 190.00 | 22.20 | 25.40 | 23.80 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 195.00 | 27.20 | 30.30 | 28.75 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 200.00 | 32.00 | 35.90 | 33.95 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST |