Options Chain for CULLEN FROST BANKERS INC COM (CFR) - $123.14 as of 10/31/2025 8:22:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 51.60 | 54.80 | 53.20 | % | 0.76 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 75.00 | 46.50 | 50.30 | 48.40 | % | 0.65 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 80.00 | 41.60 | 45.60 | 43.60 | % | 0.55 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 85.00 | 36.60 | 40.40 | 38.50 | % | 0.45 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 90.00 | 31.50 | 34.80 | 33.15 | % | 0.37 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 95.00 | 26.60 | 29.90 | 28.25 | % | 0.30 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 10/31/2025 3:59:54 PM EST | |||
| 100.00 | 21.70 | 25.00 | 23.35 | % | 0.23 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 10/31/2025 3:59:54 PM EST | |||
| 105.00 | 17.10 | 20.00 | 18.55 | % | 0.18 | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.03 | 10/31/2025 3:59:54 PM EST | |||
| 110.00 | 12.50 | 15.50 | 14.00 | % | 0.13 | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.04 | 10/31/2025 3:59:54 PM EST | |||
| 115.00 | 8.00 | 10.60 | 9.30 | 15.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | 0.82 | 0.03 | -0.07 | 9/19/2025 | 10/31/2025 3:59:54 PM EST |
| 120.00 | 4.00 | 7.60 | 5.80 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.32 | 0.66 | 0.04 | -0.09 | 10/17/2025 | 10/31/2025 3:59:54 PM EST |
| 125.00 | 0.90 | 4.40 | 2.65 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.28 | 0.44 | 0.05 | -0.09 | 10/28/2025 | 10/31/2025 3:59:54 PM EST |
| 130.00 | 0.15 | 2.75 | 1.45 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.30 | 0.24 | 0.04 | -0.07 | 10/27/2025 | 10/31/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.75 | -0.10 | -11.77% | 0.00 | 3 | 41 | 0.37 | 0.11 | 0.02 | -0.04 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.63 | 0.04 | 0.01 | -0.02 | 10/20/2025 | 10/31/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 10/31/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/31/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.73 | -0.01 | 0.00 | -0.01 | 10/29/2025 | 10/31/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.92 | -0.01 | 0.00 | -0.02 | 10/20/2025 | 10/31/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.79 | -0.03 | 0.01 | -0.03 | 10/31/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.65 | 1.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.68 | -0.08 | 0.01 | -0.04 | 10/29/2025 | 10/31/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.50 | -0.18 | 0.03 | -0.07 | 10/29/2025 | 10/31/2025 3:59:54 PM EST |
| 120.00 | 0.85 | 3.90 | 2.38 | 3.52 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.32 | -0.34 | 0.04 | -0.09 | 10/20/2025 | 10/31/2025 3:59:54 PM EST |
| 125.00 | 2.50 | 6.40 | 4.45 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.30 | -0.56 | 0.05 | -0.09 | 10/10/2025 | 10/31/2025 3:59:54 PM EST |
| 130.00 | 5.70 | 8.90 | 7.30 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | -0.76 | 0.04 | -0.07 | 10/20/2025 | 10/31/2025 3:59:54 PM EST |
| 135.00 | 11.30 | 13.30 | 12.30 | % | 0.09 | 0 | 0 | 0.48 | -0.89 | 0.02 | -0.04 | 10/31/2025 3:59:54 PM EST | |||
| 140.00 | 15.90 | 18.40 | 17.15 | % | 0.12 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.02 | 10/31/2025 3:59:54 PM EST | |||
| 145.00 | 19.90 | 23.60 | 21.75 | % | 0.15 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/31/2025 3:59:54 PM EST | |||
| 150.00 | 24.80 | 28.60 | 26.70 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 155.00 | 29.80 | 33.60 | 31.70 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 160.00 | 34.90 | 38.60 | 36.75 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 165.00 | 39.80 | 43.60 | 41.70 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 170.00 | 45.60 | 48.60 | 47.10 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 175.00 | 49.90 | 53.60 | 51.75 | % | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 180.00 | 55.40 | 58.60 | 57.00 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST |