Options Chain for CULLEN FROST BANKERS INC COM (CFR) - $126.63 as of 1/1/2026 11:32:18 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 | 55.00 | 59.10 | 57.05 | % | 0.81 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 75.00 | 50.20 | 54.10 | 52.15 | 50.59 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/31/2025 4:00:01 PM EST |
| 80.00 | 45.40 | 49.10 | 47.25 | % | 0.59 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 85.00 | 40.40 | 44.10 | 42.25 | % | 0.50 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 90.00 | 35.40 | 39.10 | 37.25 | % | 0.41 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 95.00 | 30.40 | 34.00 | 32.20 | % | 0.34 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 100.00 | 26.00 | 29.10 | 27.55 | % | 0.28 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 105.00 | 20.40 | 24.10 | 22.25 | % | 0.21 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 110.00 | 15.90 | 19.20 | 17.55 | % | 0.16 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 115.00 | 11.10 | 13.70 | 12.40 | % | 0.11 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 12/31/2025 4:00:01 PM EST | |||
| 120.00 | 6.60 | 9.00 | 7.80 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.44 | 0.94 | 0.02 | -0.12 | 12/1/2025 | 12/31/2025 4:00:01 PM EST |
| 125.00 | 2.70 | 5.70 | 4.20 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.36 | 0.73 | 0.06 | -0.13 | 12/10/2025 | 12/31/2025 4:00:01 PM EST |
| 130.00 | 0.05 | 2.25 | 1.15 | 0.98 | -0.46 | -31.95% | 0.01 | 5 | 37 | 0.16 | 0.38 | 0.08 | -0.10 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.45 | -0.45 | -50.00% | 0.00 | 5 | 47 | 0.19 | 0.08 | 0.03 | -0.03 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.41 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 7.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/31/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.90 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/31/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/31/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/31/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 12/31/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/31/2025 4:00:01 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 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/31/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/31/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/31/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/31/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.11 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/31/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/31/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/31/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/31/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.53 | -0.01 | 0.00 | -0.02 | 11/28/2025 | 12/31/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 2.55 | 1.28 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.06 | 0.02 | -0.12 | 12/1/2025 | 12/31/2025 4:00:01 PM EST |
| 125.00 | 0.05 | 3.30 | 1.68 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.26 | -0.27 | 0.06 | -0.13 | 9/29/2025 | 12/31/2025 4:00:01 PM EST |
| 130.00 | 1.70 | 4.40 | 3.05 | 10.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.30 | -0.62 | 0.08 | -0.10 | 6/25/2025 | 12/31/2025 4:00:01 PM EST |
| 135.00 | 6.20 | 10.00 | 8.10 | % | 0.06 | 0 | 0 | 0.53 | -0.92 | 0.03 | -0.03 | 12/31/2025 4:00:01 PM EST | |||
| 140.00 | 12.00 | 14.30 | 13.15 | % | 0.09 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 145.00 | 16.20 | 20.30 | 18.25 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 150.00 | 21.20 | 25.30 | 23.25 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 155.00 | 26.20 | 30.30 | 28.25 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 160.00 | 31.20 | 35.30 | 33.25 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 165.00 | 36.20 | 40.30 | 38.25 | % | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 170.00 | 41.20 | 45.30 | 43.25 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 175.00 | 46.20 | 50.30 | 48.25 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 180.00 | 51.20 | 55.30 | 53.25 | % | 0.30 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 185.00 | 56.20 | 60.30 | 58.25 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 190.00 | 61.20 | 65.30 | 63.25 | % | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 195.00 | 66.20 | 70.30 | 68.25 | % | 0.35 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST |