Options Chain for CULLEN FROST BANKERS INC COM (CFR) - $137.08 as of 4/1/2026 7:18:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 66.90 | 70.80 | 68.85 | % | 0.98 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 PM EST | |||
| 75.00 | 62.60 | 66.00 | 64.30 | % | 0.86 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 PM EST | |||
| 80.00 | 57.10 | 60.70 | 58.90 | % | 0.74 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 PM EST | |||
| 85.00 | 52.10 | 55.90 | 54.00 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 PM EST | |||
| 90.00 | 47.00 | 50.70 | 48.85 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 PM EST | |||
| 95.00 | 42.30 | 45.90 | 44.10 | 48.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 4/1/2026 12:58:32 PM EST |
| 100.00 | 37.10 | 40.80 | 38.95 | % | 0.39 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 PM EST | |||
| 105.00 | 32.80 | 36.50 | 34.65 | % | 0.33 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 PM EST | |||
| 110.00 | 27.40 | 31.00 | 29.20 | % | 0.27 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 PM EST | |||
| 115.00 | 22.50 | 26.10 | 24.30 | 17.30 | 0.00 | 0.00% | 0.21 | 0 | 80 | 0.91 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 4/1/2026 12:58:32 PM EST |
| 120.00 | 17.90 | 21.20 | 19.55 | 24.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.06 | 2/4/2026 | 4/1/2026 12:58:32 PM EST |
| 125.00 | 13.70 | 16.20 | 14.95 | 14.13 | 0.00 | 0.00% | 0.12 | 0 | 84 | 0.63 | 0.95 | 0.01 | -0.08 | 3/31/2026 | 4/1/2026 12:58:32 PM EST |
| 130.00 | 9.20 | 11.50 | 10.35 | 9.63 | 0.00 | 0.00% | 0.08 | 0 | 64 | 0.28 | 0.85 | 0.02 | -0.12 | 3/31/2026 | 4/1/2026 12:58:32 PM EST |
| 135.00 | 5.10 | 7.60 | 6.35 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.30 | 0.72 | 0.04 | -0.13 | 3/30/2026 | 4/1/2026 12:58:32 PM EST |
| 140.00 | 1.95 | 3.20 | 2.58 | 3.60 | +1.45 | +67.45% | 0.02 | 4 | 25 | 0.23 | 0.50 | 0.05 | -0.12 | 4/1/2026 | 4/1/2026 12:58:32 PM EST |
| 145.00 | 0.65 | 3.00 | 1.83 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.32 | 0.27 | 0.04 | -0.09 | 3/24/2026 | 4/1/2026 12:58:32 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.32 | 0.14 | 0.02 | -0.06 | 3/26/2026 | 4/1/2026 12:58:32 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.62 | 0.04 | 0.01 | -0.02 | 3/27/2026 | 4/1/2026 12:58:32 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | 0.02 | 0.00 | -0.01 | 2/24/2026 | 4/1/2026 12:58:32 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 PM EST | |||
| 175.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 PM EST | |||
| 180.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 PM EST | |||
| 190.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 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 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 4/1/2026 12:58:32 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 4/1/2026 12:58:32 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 4/1/2026 12:58:32 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 4/1/2026 12:58:32 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 4/1/2026 12:58:32 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.56 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 4/1/2026 12:58:32 PM EST |
| 100.00 | 0.00 | 2.30 | 1.15 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 4/1/2026 12:58:32 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 4/1/2026 12:58:32 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 12:58:32 PM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/1/2026 12:58:32 PM EST | |||
| 120.00 | 0.00 | 2.70 | 1.35 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | -0.01 | 0.00 | -0.06 | 2/13/2026 | 4/1/2026 12:58:32 PM EST |
| 125.00 | 0.00 | 2.90 | 1.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | -0.05 | 0.01 | -0.08 | 3/30/2026 | 4/1/2026 12:58:32 PM EST |
| 130.00 | 0.50 | 1.45 | 0.98 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.36 | -0.15 | 0.02 | -0.12 | 3/23/2026 | 4/1/2026 12:58:32 PM EST |
| 135.00 | 1.45 | 2.10 | 1.78 | % | 0.01 | 0 | 0 | 0.32 | -0.28 | 0.04 | -0.13 | 4/1/2026 12:58:32 PM EST | |||
| 140.00 | 3.30 | 4.20 | 3.75 | 6.32 | 0.00 | 0.00% | 0.03 | 0 | 224 | 0.30 | -0.50 | 0.05 | -0.12 | 3/3/2026 | 4/1/2026 12:58:32 PM EST |
| 145.00 | 6.20 | 8.20 | 7.20 | % | 0.05 | 0 | 0 | 0.39 | -0.73 | 0.04 | -0.09 | 4/1/2026 12:58:32 PM EST | |||
| 150.00 | 10.30 | 12.40 | 11.35 | % | 0.08 | 0 | 0 | 0.42 | -0.86 | 0.02 | -0.06 | 4/1/2026 12:58:32 PM EST | |||
| 155.00 | 14.20 | 17.60 | 15.90 | % | 0.10 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.02 | 4/1/2026 12:58:32 PM EST | |||
| 160.00 | 19.20 | 22.80 | 21.00 | % | 0.13 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 4/1/2026 12:58:32 PM EST | |||
| 165.00 | 24.80 | 27.80 | 26.30 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 PM EST | |||
| 170.00 | 29.20 | 33.10 | 31.15 | % | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 PM EST | |||
| 175.00 | 34.50 | 37.50 | 36.00 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 PM EST | |||
| 180.00 | 39.50 | 42.50 | 41.00 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 PM EST | |||
| 185.00 | 44.10 | 48.10 | 46.10 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 PM EST | |||
| 190.00 | 49.50 | 52.60 | 51.05 | % | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 PM EST | |||
| 195.00 | 54.40 | 58.10 | 56.25 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/1/2026 12:58:32 PM EST |