Options Chain for CULLEN FROST BANKERS INC COM (CFR)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 55.80 | 59.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 95.00 | 50.60 | 54.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 100.00 | 45.60 | 49.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 105.00 | 40.60 | 44.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 110.00 | 35.90 | 39.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 115.00 | 30.70 | 34.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 120.00 | 26.20 | 28.60 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 125.00 | 21.00 | 23.80 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 130.00 | 15.90 | 19.60 | % | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.01 | 11/25/2022 5:59:06 PM | |||
| 135.00 | 11.10 | 13.80 | 21.27 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.89 | 0.02 | -0.03 | 11/10/2022 | 11/25/2022 5:59:06 PM |
| 140.00 | 6.40 | 9.90 | 10.00 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.79 | 0.03 | -0.05 | 10/26/2022 | 11/25/2022 5:59:06 PM |
| 145.00 | 3.00 | 5.50 | 4.51 | +0.51 | +12.75% | 50 | 853 | 0.22 | 0.61 | 0.05 | -0.06 | 11/25/2022 | 11/25/2022 5:59:06 PM |
| 150.00 | 1.85 | 2.40 | 2.25 | 0.00 | 0.00% | 0 | 27 | 0.25 | 0.37 | 0.05 | -0.06 | 11/23/2022 | 11/25/2022 5:59:06 PM |
| 155.00 | 0.50 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 12 | 0.23 | 0.16 | 0.03 | -0.04 | 11/23/2022 | 11/25/2022 5:59:06 PM |
| 160.00 | 0.10 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 100 | 0.22 | 0.06 | 0.01 | -0.02 | 11/16/2022 | 11/25/2022 5:59:06 PM |
| 165.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.02 | 0.01 | -0.01 | 11/16/2022 | 11/25/2022 5:59:06 PM |
| 170.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 11/10/2022 | 11/25/2022 5:59:06 PM |
| 175.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.00 | 0.00 | 0.00 | 11/11/2022 | 11/25/2022 5:59:06 PM |
| 180.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 11/25/2022 5:59:06 PM |
| 185.00 | 0.00 | 0.45 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 190.00 | 0.00 | 0.45 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 195.00 | 0.00 | 0.45 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 200.00 | 0.00 | 0.45 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 210.00 | 0.00 | 0.45 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 100.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.86 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 11/25/2022 5:59:06 PM |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 110.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 10/20/2022 | 11/25/2022 5:59:06 PM |
| 115.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 10/21/2022 | 11/25/2022 5:59:06 PM |
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 125.00 | 0.00 | 2.20 | 1.02 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 11/11/2022 | 11/25/2022 5:59:06 PM |
| 130.00 | 0.00 | 2.45 | 0.65 | 0.00 | 0.00% | 0 | 42 | 0.46 | -0.02 | 0.01 | -0.01 | 11/21/2022 | 11/25/2022 5:59:06 PM |
| 135.00 | 0.00 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.11 | 0.02 | -0.03 | 11/21/2022 | 11/25/2022 5:59:06 PM |
| 140.00 | 0.20 | 1.45 | 1.30 | -0.20 | -13.34% | 1 | 9 | 0.26 | -0.21 | 0.03 | -0.05 | 11/25/2022 | 11/25/2022 5:59:06 PM |
| 145.00 | 1.10 | 2.95 | 3.90 | 0.00 | 0.00% | 0 | 17 | 0.24 | -0.39 | 0.05 | -0.06 | 11/21/2022 | 11/25/2022 5:59:06 PM |
| 150.00 | 4.10 | 7.40 | 3.60 | 0.00 | 0.00% | 0 | 29 | 0.20 | -0.63 | 0.05 | -0.06 | 11/10/2022 | 11/25/2022 5:59:06 PM |
| 155.00 | 7.50 | 10.30 | 4.70 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.84 | 0.03 | -0.04 | 11/10/2022 | 11/25/2022 5:59:06 PM |
| 160.00 | 11.20 | 14.70 | 16.47 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.94 | 0.01 | -0.02 | 11/18/2022 | 11/25/2022 5:59:06 PM |
| 165.00 | 17.40 | 19.20 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 11/25/2022 5:59:06 PM | |||
| 170.00 | 21.60 | 25.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 175.00 | 26.80 | 30.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 180.00 | 31.10 | 35.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 185.00 | 36.10 | 40.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 190.00 | 41.20 | 45.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 195.00 | 46.00 | 50.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 200.00 | 51.10 | 55.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM | |||
| 210.00 | 61.80 | 65.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:59:06 PM |