Options Chain for CULLEN FROST BANKERS INC COM (CFR) - $128.54 as of 7/1/2025 7:13:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 67.00 | 70.70 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 65.00 | 62.00 | 65.70 | 63.95 | 0.00 | 0.00% | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/30/2025 3:59:48 PM EST |
| 70.00 | 56.70 | 60.80 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 75.00 | 51.70 | 55.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 80.00 | 46.70 | 50.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 85.00 | 41.70 | 45.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 90.00 | 36.80 | 40.80 | 54.55 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 6/30/2025 3:59:48 PM EST |
| 95.00 | 31.80 | 35.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 100.00 | 26.80 | 30.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 105.00 | 21.90 | 25.70 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 110.00 | 17.10 | 20.80 | 35.76 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.99 | 0.00 | -0.03 | 2/19/2025 | 6/30/2025 3:59:48 PM EST |
| 115.00 | 12.70 | 16.10 | 8.40 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.97 | 0.01 | -0.04 | 4/23/2025 | 6/30/2025 3:59:48 PM EST |
| 120.00 | 8.50 | 11.20 | 10.34 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.90 | 0.02 | -0.06 | 6/27/2025 | 6/30/2025 3:59:48 PM EST |
| 125.00 | 4.50 | 7.00 | 5.55 | 0.00 | 0.00% | 0 | 28 | 0.41 | 0.73 | 0.05 | -0.09 | 6/24/2025 | 6/30/2025 3:59:48 PM EST |
| 130.00 | 0.80 | 3.50 | 2.17 | 0.00 | 0.00% | 0 | 70 | 0.22 | 0.46 | 0.06 | -0.09 | 6/30/2025 | 6/30/2025 3:59:48 PM EST |
| 135.00 | 0.20 | 2.65 | 0.45 | 0.00 | 0.00% | 0 | 54 | 0.30 | 0.20 | 0.04 | -0.06 | 6/26/2025 | 6/30/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 39 | 0.28 | 0.06 | 0.02 | -0.02 | 6/27/2025 | 6/30/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 6/30/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 1.15 | 2.57 | 0.00 | 0.00% | 0 | 19 | 0.56 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/30/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/30/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 1,232 | 0.72 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/30/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 1.15 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/30/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 1.15 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 6/30/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 1.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 1.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 1.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 1.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 195.00 | 0.00 | 1.95 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 200.00 | 0.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 21 | 1.23 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 6/30/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 1.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.05 | 2.01 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/30/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/30/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/30/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.45 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 47 | 0.79 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/30/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/30/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.65 | 7.10 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.01 | 0.00 | -0.03 | 4/9/2025 | 6/30/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.95 | 2.74 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.03 | 0.01 | -0.04 | 5/7/2025 | 6/30/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.10 | 0.02 | -0.06 | 6/23/2025 | 6/30/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 2.70 | 3.96 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.27 | 0.05 | -0.09 | 6/13/2025 | 6/30/2025 3:59:48 PM EST |
| 130.00 | 1.90 | 4.70 | 19.40 | 0.00 | 0.00% | 0 | 12 | 0.24 | -0.54 | 0.06 | -0.09 | 4/15/2025 | 6/30/2025 3:59:48 PM EST |
| 135.00 | 5.00 | 8.30 | 22.90 | 0.00 | 0.00% | 0 | 81 | 0.41 | -0.80 | 0.04 | -0.06 | 4/9/2025 | 6/30/2025 3:59:48 PM EST |
| 140.00 | 9.60 | 12.80 | 27.20 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.94 | 0.02 | -0.02 | 4/9/2025 | 6/30/2025 3:59:48 PM EST |
| 145.00 | 14.70 | 18.30 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.99 | 0.00 | -0.01 | 2/19/2025 | 6/30/2025 3:59:48 PM EST |
| 150.00 | 20.00 | 23.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 155.00 | 24.50 | 28.50 | 19.70 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 6/30/2025 3:59:48 PM EST |
| 160.00 | 29.40 | 33.50 | 18.70 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 6/30/2025 3:59:48 PM EST |
| 165.00 | 34.50 | 38.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 170.00 | 39.50 | 43.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 175.00 | 44.40 | 48.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 180.00 | 49.40 | 53.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 185.00 | 54.40 | 58.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 190.00 | 59.40 | 63.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 195.00 | 64.40 | 68.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 200.00 | 69.60 | 73.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST |